Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328C00170000 | 2024-03-20 11:48AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 16 | 159.77% |
TTWO240405C00170000 | 2024-03-28 11:43AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.44 | +0.01 | +25.00% | 3 | 8 | 51.56% |
TTWO240412C00170000 | 2024-03-15 9:46AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.88% |
TTWO240419C00170000 | 2024-03-22 3:18PM EDT | 2024-04-19 | 0.19 | 0.02 | 0.12 | 0.00 | - | 1 | 74 | 28.91% |
TTWO240426C00170000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 0.35 | 0.01 | 1.34 | 0.00 | - | 2 | 5 | 43.88% |
TTWO240503C00170000 | 2024-03-25 10:06AM EDT | 2024-05-03 | 0.52 | 0.01 | 0.45 | 0.00 | - | 4 | 4 | 29.52% |
TTWO240517C00170000 | 2024-03-28 11:46AM EDT | 2024-05-17 | 1.00 | 0.33 | 1.44 | +0.43 | +75.44% | 3 | 7 | 34.42% |
TTWO240621C00170000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 2.20 | 1.72 | 2.06 | +0.45 | +25.71% | 7 | 3,326 | 29.92% |
TTWO240920C00170000 | 2024-03-27 10:49AM EDT | 2024-09-20 | 4.80 | 5.20 | 5.45 | 0.00 | - | 2 | 214 | 31.34% |
TTWO250117C00170000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 9.55 | 9.90 | 10.20 | 0.00 | - | 14 | 767 | 33.96% |
TTWO250620C00170000 | 2024-03-25 12:00PM EDT | 2025-06-20 | 13.75 | 15.55 | 16.15 | 0.00 | - | 8 | 76 | 36.85% |
TTWO260116C00170000 | 2024-03-26 10:39AM EDT | 2026-01-16 | 20.70 | 20.95 | 22.20 | 0.00 | - | 2 | 18 | 38.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328P00170000 | 2024-02-08 2:16PM EDT | 2024-03-28 | 7.00 | 24.20 | 28.00 | 0.00 | - | - | 0 | 358.89% |
TTWO240419P00170000 | 2024-03-08 11:42AM EDT | 2024-04-19 | 24.50 | 20.70 | 23.50 | 0.00 | - | 2 | 0 | 50.12% |
TTWO240621P00170000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 22.20 | 22.65 | 23.40 | -1.10 | -4.72% | 5 | 328 | 25.33% |
TTWO240920P00170000 | 2024-02-16 11:20AM EDT | 2024-09-20 | 19.45 | 27.20 | 27.60 | 0.00 | - | 10 | 32 | 31.34% |
TTWO250117P00170000 | 2024-02-21 12:08PM EDT | 2025-01-17 | 24.10 | 23.00 | 24.05 | 0.00 | - | 11 | 184 | 15.68% |
TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 28.20% |
TTWO260116P00170000 | 2023-12-18 12:14PM EDT | 2026-01-16 | 27.00 | 25.80 | 27.10 | 0.00 | - | 15 | 80 | 15.52% |