Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240517C00100000 | 2024-03-25 9:55AM EDT | 2024-05-17 | 44.00 | 47.30 | 50.75 | 0.00 | - | 1 | 1 | 62.65% |
TTWO240920C00100000 | 2024-03-25 12:01PM EDT | 2024-09-20 | 47.00 | 49.70 | 53.50 | 0.00 | - | 1 | 1 | 52.33% |
TTWO250117C00100000 | 2024-03-25 1:26PM EDT | 2025-01-17 | 52.90 | 54.15 | 55.50 | 0.00 | - | 2 | 54 | 52.31% |
TTWO250620C00100000 | 2024-02-12 11:18AM EDT | 2025-06-20 | 66.51 | 55.50 | 56.70 | 0.00 | - | - | 5 | 47.33% |
TTWO260116C00100000 | 2024-03-25 11:21AM EDT | 2026-01-16 | 57.50 | 61.45 | 63.55 | 0.00 | - | 1 | 19 | 50.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240621P00100000 | 2024-03-14 2:48PM EDT | 2024-06-21 | 0.36 | 0.07 | 0.84 | 0.00 | - | 2 | 306 | 53.00% |
TTWO240920P00100000 | 2024-03-27 1:25PM EDT | 2024-09-20 | 0.82 | 0.45 | 1.14 | 0.00 | - | 1 | 4 | 39.64% |
TTWO250117P00100000 | 2024-03-25 11:24AM EDT | 2025-01-17 | 2.45 | 1.76 | 2.10 | 0.00 | - | 11 | 181 | 35.96% |
TTWO250620P00100000 | 2024-02-23 4:44PM EDT | 2025-06-20 | 3.40 | 3.05 | 4.05 | 0.00 | - | 205 | 205 | 35.88% |
TTWO260116P00100000 | 2023-12-18 3:51PM EDT | 2026-01-16 | 4.80 | 2.96 | 5.10 | 0.00 | - | 1 | 3 | 32.21% |