Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328C00150000 | 2024-03-28 10:55AM EDT | 2024-03-28 | 0.17 | 0.06 | 0.12 | +0.08 | +88.89% | 16 | 162 | 8.69% |
TTWO240405C00150000 | 2024-03-28 11:12AM EDT | 2024-04-05 | 1.50 | 1.46 | 1.57 | +0.55 | +57.89% | 19 | 358 | 18.73% |
TTWO240412C00150000 | 2024-03-28 11:04AM EDT | 2024-04-12 | 2.45 | 2.31 | 2.45 | +0.67 | +37.64% | 2 | 361 | 21.09% |
TTWO240419C00150000 | 2024-03-28 10:13AM EDT | 2024-04-19 | 2.55 | 2.99 | 3.10 | +0.30 | +13.33% | 17 | 1,308 | 21.94% |
TTWO240426C00150000 | 2024-03-27 11:16AM EDT | 2024-04-26 | 3.07 | 3.50 | 3.80 | 0.00 | - | 3 | 258 | 23.30% |
TTWO240503C00150000 | 2024-03-28 9:31AM EDT | 2024-05-03 | 3.30 | 4.10 | 4.40 | +0.15 | +4.76% | 5 | 207 | 24.13% |
TTWO240517C00150000 | 2024-03-27 11:20AM EDT | 2024-05-17 | 5.85 | 6.05 | 7.00 | -0.28 | -4.57% | 1 | 124 | 32.22% |
TTWO240621C00150000 | 2024-03-28 10:53AM EDT | 2024-06-21 | 8.70 | 8.55 | 8.65 | +1.00 | +12.99% | 9 | 479 | 30.51% |
TTWO240920C00150000 | 2024-03-28 10:45AM EDT | 2024-09-20 | 13.30 | 13.30 | 13.50 | +0.95 | +7.69% | 4 | 298 | 32.97% |
TTWO250117C00150000 | 2024-03-28 10:47AM EDT | 2025-01-17 | 19.00 | 18.75 | 19.10 | +1.30 | +7.34% | 6 | 209 | 36.00% |
TTWO250620C00150000 | 2024-03-25 11:10AM EDT | 2025-06-20 | 22.00 | 24.85 | 25.55 | 0.00 | - | 3 | 31 | 39.09% |
TTWO260116C00150000 | 2024-03-27 10:14AM EDT | 2026-01-16 | 30.17 | 30.70 | 31.35 | 0.00 | - | 1 | 107 | 39.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328P00150000 | 2024-03-28 10:39AM EDT | 2024-03-28 | 1.75 | 0.91 | 1.61 | -1.99 | -53.21% | 1 | 115 | 44.97% |
TTWO240405P00150000 | 2024-03-28 10:56AM EDT | 2024-04-05 | 2.60 | 2.50 | 2.69 | -1.38 | -34.67% | 2 | 1,949 | 26.54% |
TTWO240412P00150000 | 2024-03-28 10:45AM EDT | 2024-04-12 | 3.40 | 3.25 | 3.45 | -2.43 | -41.68% | 1 | 28 | 25.99% |
TTWO240419P00150000 | 2024-03-28 10:49AM EDT | 2024-04-19 | 3.80 | 3.75 | 3.95 | -1.15 | -23.23% | 4 | 492 | 25.01% |
TTWO240426P00150000 | 2024-03-25 3:20PM EDT | 2024-04-26 | 6.75 | 4.20 | 4.50 | 0.00 | - | 3 | 4 | 25.12% |
TTWO240503P00150000 | 2024-03-27 1:53PM EDT | 2024-05-03 | 6.15 | 3.90 | 5.00 | 0.00 | - | 12 | 16 | 25.24% |
TTWO240517P00150000 | 2024-03-27 9:48AM EDT | 2024-05-17 | 6.70 | 6.50 | 7.05 | -0.55 | -7.59% | 2 | 48 | 30.70% |
TTWO240621P00150000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 8.30 | 8.10 | 8.30 | -0.85 | -9.29% | 2 | 1,397 | 27.96% |
TTWO240920P00150000 | 2024-03-28 11:05AM EDT | 2024-09-20 | 11.13 | 11.00 | 11.20 | -1.17 | -9.51% | 10 | 258 | 26.49% |
TTWO250117P00150000 | 2024-03-26 2:16PM EDT | 2025-01-17 | 16.10 | 14.30 | 14.55 | 0.00 | - | 13 | 422 | 26.75% |
TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 17.80 | 18.35 | 0.00 | - | 7 | 23 | 27.48% |
TTWO260116P00150000 | 2024-03-04 3:57PM EDT | 2026-01-16 | 20.80 | 20.55 | 21.20 | 0.00 | - | 3 | 106 | 26.29% |