Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO220819C00115000 | 2022-08-09 1:55PM EDT | 2022-08-19 | 6.75 | 8.15 | 8.65 | 0.00 | - | 25 | 55 | 48.54% |
TTWO220916C00115000 | 2022-08-12 1:56PM EDT | 2022-09-16 | 9.75 | 10.20 | 10.55 | -1.30 | -11.76% | 4 | 19 | 38.36% |
TTWO221216C00115000 | 2022-08-12 1:10PM EDT | 2022-12-16 | 14.63 | 15.55 | 16.10 | -1.77 | -10.79% | 1 | 9 | 41.76% |
TTWO230120C00115000 | 2022-08-12 11:54AM EDT | 2023-01-20 | 16.03 | 17.05 | 17.55 | +0.10 | +0.63% | 1 | 1,942 | 41.72% |
TTWO230317C00115000 | 2022-08-08 12:53PM EDT | 2023-03-17 | 23.50 | 19.40 | 20.10 | 0.00 | - | 1 | 1 | 43.16% |
TTWO240119C00115000 | 2022-08-12 11:21AM EDT | 2024-01-19 | 27.10 | 27.75 | 28.75 | -2.70 | -9.06% | 1 | 64 | 43.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO220819P00115000 | 2022-08-12 2:22PM EDT | 2022-08-19 | 0.35 | 0.18 | 0.28 | -0.30 | -46.15% | 8 | 379 | 40.82% |
TTWO220826P00115000 | 2022-08-10 1:22PM EDT | 2022-08-26 | 0.85 | 0.66 | 0.81 | 0.00 | - | 8 | 16 | 38.60% |
TTWO220902P00115000 | 2022-08-12 10:38AM EDT | 2022-09-02 | 1.52 | 1.06 | 1.28 | -0.09 | -5.59% | 1 | 41 | 37.23% |
TTWO220909P00115000 | 2022-08-11 11:10AM EDT | 2022-09-09 | 1.49 | 1.41 | 1.72 | 0.00 | - | 4 | 9 | 36.52% |
TTWO220916P00115000 | 2022-08-12 12:28PM EDT | 2022-09-16 | 2.43 | 1.95 | 2.05 | -0.37 | -13.21% | 4 | 228 | 35.38% |
TTWO221216P00115000 | 2022-08-12 2:16PM EDT | 2022-12-16 | 6.80 | 6.40 | 6.70 | +0.30 | +4.62% | 17 | 73 | 37.00% |
TTWO230120P00115000 | 2022-08-12 10:48AM EDT | 2023-01-20 | 8.30 | 7.35 | 7.75 | +0.70 | +9.21% | 1 | 1,267 | 36.23% |
TTWO240119P00115000 | 2022-08-12 2:00PM EDT | 2024-01-19 | 15.05 | 14.50 | 14.95 | +0.80 | +5.61% | 50 | 299 | 33.17% |