STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Yellen says U.S. must ‘take on China’s abusive, unfair and illegal practices’

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

198.43+2.15 (+1.09%)

As of 2:22PM EST. Market open.

In The Money

Show:ListStraddle

Strike:200.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122C00200000	2021-01-19 12:35PM EST	2021-01-22	2.10	1.90	2.15	+0.60	+40.00%	42	114	34.47%
TTWO210129C00200000	2021-01-19 1:15PM EST	2021-01-29	4.00	3.70	4.10	+0.98	+32.45%	74	3,053	35.13%
TTWO210205C00200000	2021-01-19 12:55PM EST	2021-02-05	5.15	5.10	5.40	+1.15	+28.75%	18	29	34.89%
TTWO210212C00200000	2021-01-19 1:28PM EST	2021-02-12	8.70	8.40	8.90	+1.57	+22.02%	19	15	46.50%
TTWO210219C00200000	2021-01-19 2:02PM EST	2021-02-19	9.20	9.10	9.40	+1.20	+15.00%	25	251	43.24%
TTWO210226C00200000	2021-01-19 12:03AM EST	2021-02-26	9.03	9.80	10.20	-2.57	-22.16%	1	2	42.26%
TTWO210319C00200000	2021-01-19 11:08AM EST	2021-03-19	11.65	11.70	12.10	+1.15	+10.95%	24	479	39.98%
TTWO210618C00200000	2021-01-19 11:22AM EST	2021-06-18	17.65	18.60	19.10	+0.85	+5.06%	2	91	38.98%
TTWO210917C00200000	2021-01-12 10:44AM EST	2021-09-17	23.60	23.60	24.10	+2.40	+11.32%	1	17	38.60%
TTWO220121C00200000	2021-01-15 2:33PM EST	2022-01-21	29.40	29.40	29.90	+2.00	+7.30%	2	163	38.68%
TTWO230120C00200000	2021-01-11 10:39AM EST	2023-01-20	43.40	40.60	42.30	0.00	-	1	119	38.75%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO210122P00200000	2021-01-19 1:12PM EST	2021-01-22	3.10	3.00	3.40	-3.04	-49.51%	15	82	30.47%
TTWO210129P00200000	2021-01-13 2:38PM EST	2021-01-29	5.18	4.80	5.20	-0.12	-2.26%	1	67	31.67%
TTWO210205P00200000	2021-01-12 3:53PM EST	2021-02-05	6.10	6.10	6.50	0.00	-	6	38	32.18%
TTWO210212P00200000	2021-01-19 12:04AM EST	2021-02-12	9.25	9.50	10.00	0.00	-	7	0	44.21%
TTWO210219P00200000	2021-01-19 10:09AM EST	2021-02-19	10.06	10.20	10.50	-2.74	-21.41%	25	311	41.22%
TTWO210226P00200000	2021-01-19 11:59AM EST	2021-02-26	11.40	10.70	11.20	-1.50	-11.63%	1	6	40.04%
TTWO210319P00200000	2021-01-15 11:44AM EST	2021-03-19	14.97	12.60	13.00	0.00	-	37	82	37.89%
TTWO210618P00200000	2021-01-19 12:20PM EST	2021-06-18	19.50	19.30	19.80	-2.00	-9.30%	2	38	37.27%
TTWO210917P00200000	2021-01-08 10:22AM EST	2021-09-17	22.80	24.10	24.50	0.00	-	1	195	36.78%
TTWO220121P00200000	2021-01-19 2:00PM EST	2022-01-21	29.40	29.20	29.40	+0.68	+2.37%	31	180	36.06%