Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405C00165000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.25 | 0.01 | 0.35 | 0.00 | - | 1 | 17 | 48.39% |
TTWO240412C00165000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 0.18 | 0.03 | 0.18 | +0.08 | +80.00% | 24 | 1,554 | 30.66% |
TTWO240419C00165000 | 2024-03-28 2:33PM EDT | 2024-04-19 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 6 | 295 | 27.10% |
TTWO240426C00165000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.27 | 0.25 | 0.47 | 0.00 | - | 5 | 20 | 27.27% |
TTWO240503C00165000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 0.46 | 0.38 | 0.63 | -0.09 | -16.36% | 3 | 3 | 26.44% |
TTWO240517C00165000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 2.10 | 1.77 | 2.00 | +0.45 | +27.27% | 6 | 33 | 32.68% |
TTWO240621C00165000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 2.95 | 2.98 | 3.15 | -0.03 | -1.01% | 10 | 3,539 | 30.30% |
TTWO240920C00165000 | 2024-03-26 12:51PM EDT | 2024-09-20 | 6.33 | 6.90 | 7.20 | 0.00 | - | 1 | 181 | 32.16% |
TTWO250117C00165000 | 2024-03-26 3:03PM EDT | 2025-01-17 | 11.15 | 11.00 | 12.35 | 0.00 | - | 1 | 662 | 34.86% |
TTWO250620C00165000 | 2024-03-25 12:00PM EDT | 2025-06-20 | 15.55 | 17.85 | 18.75 | 0.00 | - | 8 | 117 | 38.06% |
TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 2026-01-16 | 21.50 | 23.30 | 24.65 | 0.00 | - | 1 | 65 | 38.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405P00165000 | 2024-03-13 11:13AM EDT | 2024-04-05 | 19.08 | 14.65 | 18.50 | 0.00 | - | - | 0 | 81.54% |
TTWO240621P00165000 | 2024-03-26 9:54AM EDT | 2024-06-21 | 20.00 | 16.95 | 18.35 | 0.00 | - | 1 | 213 | 24.29% |
TTWO240920P00165000 | 2024-03-01 4:17PM EDT | 2024-09-20 | 18.80 | 19.65 | 20.40 | 0.00 | - | 12 | 64 | 23.24% |
TTWO250117P00165000 | 2024-03-20 1:36PM EDT | 2025-01-17 | 23.85 | 22.50 | 23.15 | 0.00 | - | 25 | 287 | 23.74% |
TTWO250620P00165000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 17.75 | 27.80 | 29.45 | 0.00 | - | 2 | 4 | 29.19% |
TTWO260116P00165000 | 2024-03-19 12:47PM EDT | 2026-01-16 | 30.00 | 28.15 | 29.30 | 0.00 | - | 1 | 189 | 23.92% |