Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405C00145000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 3.99 | 4.05 | 4.50 | +0.76 | +23.53% | 23 | 598 | 27.17% |
TTWO240412C00145000 | 2024-03-26 3:59PM EDT | 2024-04-12 | 4.20 | 4.65 | 5.30 | 0.00 | - | 18 | 45 | 27.49% |
TTWO240419C00145000 | 2024-03-28 12:27PM EDT | 2024-04-19 | 6.75 | 5.60 | 5.85 | +2.15 | +46.74% | 33 | 835 | 26.83% |
TTWO240426C00145000 | 2024-03-28 1:44PM EDT | 2024-04-26 | 6.50 | 5.20 | 6.50 | +1.00 | +18.18% | 7 | 59 | 27.54% |
TTWO240503C00145000 | 2024-03-26 9:41AM EDT | 2024-05-03 | 6.15 | 6.75 | 7.20 | 0.00 | - | 3 | 14 | 28.69% |
TTWO240517C00145000 | 2024-03-28 12:34PM EDT | 2024-05-17 | 10.21 | 9.15 | 9.55 | +1.81 | +21.55% | 2 | 77 | 35.46% |
TTWO240621C00145000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 11.00 | 11.05 | 11.40 | +0.75 | +7.32% | 55 | 423 | 33.85% |
TTWO240920C00145000 | 2024-03-26 11:21AM EDT | 2024-09-20 | 14.80 | 14.80 | 16.55 | 0.00 | - | 1 | 22 | 36.35% |
TTWO250117C00145000 | 2024-03-25 12:47PM EDT | 2025-01-17 | 18.54 | 21.25 | 22.05 | 0.00 | - | 16 | 131 | 38.68% |
TTWO250620C00145000 | 2024-03-25 10:00AM EDT | 2025-06-20 | 24.42 | 27.35 | 28.25 | 0.00 | - | 2 | 31 | 41.11% |
TTWO260116C00145000 | 2024-03-25 1:10PM EDT | 2026-01-16 | 30.85 | 32.50 | 34.10 | 0.00 | - | 1 | 5 | 41.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405P00145000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.63 | 0.59 | 0.70 | -0.66 | -51.16% | 148 | 462 | 22.78% |
TTWO240412P00145000 | 2024-03-28 11:35AM EDT | 2024-04-12 | 1.05 | 1.16 | 1.47 | -0.96 | -47.76% | 2 | 252 | 24.32% |
TTWO240419P00145000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 1.86 | 1.77 | 1.86 | -0.39 | -17.33% | 104 | 1,067 | 23.08% |
TTWO240426P00145000 | 2024-03-27 3:44PM EDT | 2024-04-26 | 2.85 | 2.16 | 2.44 | 0.00 | - | 43 | 395 | 23.89% |
TTWO240503P00145000 | 2024-03-27 12:47PM EDT | 2024-05-03 | 3.35 | 2.40 | 2.89 | 0.00 | - | 1 | 1 | 24.04% |
TTWO240517P00145000 | 2024-03-27 9:57AM EDT | 2024-05-17 | 4.74 | 4.55 | 4.90 | -0.66 | -12.22% | 6 | 68 | 30.01% |
TTWO240621P00145000 | 2024-03-28 10:27AM EDT | 2024-06-21 | 5.78 | 5.90 | 6.10 | -0.82 | -12.42% | 3 | 473 | 27.35% |
TTWO240920P00145000 | 2024-03-28 12:27PM EDT | 2024-09-20 | 8.45 | 7.90 | 9.10 | -1.15 | -11.98% | 15 | 529 | 26.50% |
TTWO250117P00145000 | 2024-03-26 2:16PM EDT | 2025-01-17 | 13.70 | 12.25 | 12.75 | 0.00 | - | 7 | 751 | 27.50% |
TTWO250620P00145000 | 2024-03-25 10:36AM EDT | 2025-06-20 | 17.50 | 15.70 | 16.55 | 0.00 | - | 151 | 162 | 28.23% |
TTWO260116P00145000 | 2024-03-28 2:50PM EDT | 2026-01-16 | 18.64 | 18.20 | 19.50 | -0.69 | -3.57% | 1 | 6 | 27.12% |