Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230317C00080000 | 2022-12-05 11:46AM EST | 2023-03-17 | 31.27 | 29.00 | 29.10 | 0.00 | - | 1 | 40 | 0.00% |
TTWO230421C00080000 | 2022-12-13 3:17PM EST | 2023-04-21 | 27.90 | 26.65 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
TTWO230616C00080000 | 2022-11-30 10:46AM EST | 2023-06-16 | 27.60 | 27.40 | 28.00 | 0.00 | - | 6 | 4 | 0.00% |
TTWO240119C00080000 | 2023-02-03 3:04PM EST | 2024-01-19 | 37.85 | 36.70 | 37.55 | +3.61 | +10.54% | 7 | 12 | 52.44% |
TTWO250117C00080000 | 2022-11-08 10:11AM EST | 2025-01-17 | 35.00 | 36.30 | 37.95 | 0.00 | - | 4 | 5 | 38.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230210P00080000 | 2023-02-03 10:58AM EST | 2023-02-10 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 13 | 1,182 | 107.03% |
TTWO230217P00080000 | 2023-02-03 3:06PM EST | 2023-02-17 | 0.17 | 0.08 | 0.16 | +0.07 | +70.00% | 4 | 733 | 82.23% |
TTWO230224P00080000 | 2023-01-18 2:23PM EST | 2023-02-24 | 0.57 | 0.04 | 0.26 | 0.00 | - | 2 | 5 | 68.75% |
TTWO230317P00080000 | 2023-02-01 11:51AM EST | 2023-03-17 | 0.45 | 0.26 | 0.54 | 0.00 | - | 1 | 102 | 57.52% |
TTWO230421P00080000 | 2023-02-03 2:53PM EST | 2023-04-21 | 0.73 | 0.65 | 0.80 | +0.08 | +12.31% | 2 | 559 | 49.44% |
TTWO230616P00080000 | 2023-01-30 12:48PM EST | 2023-06-16 | 1.43 | 1.57 | 1.71 | 0.00 | - | 1 | 1,003 | 46.34% |
TTWO240119P00080000 | 2023-02-03 12:14PM EST | 2024-01-19 | 3.75 | 3.90 | 4.30 | -0.10 | -2.60% | 11 | 79 | 39.75% |
TTWO250117P00080000 | 2022-12-12 11:59AM EST | 2025-01-17 | 9.96 | 9.05 | 9.70 | 0.00 | - | 2 | 73 | 41.07% |