Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328C00150000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 12.50% |
TTWO240405C00150000 | 2024-03-27 2:18PM EDT | 2024-04-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
TTWO240412C00150000 | 2024-03-27 10:23AM EDT | 2024-04-12 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 361 | 3.13% |
TTWO240419C00150000 | 2024-03-27 2:56PM EDT | 2024-04-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 1,308 | 1.56% |
TTWO240426C00150000 | 2024-03-27 11:16AM EDT | 2024-04-26 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 1.56% |
TTWO240503C00150000 | 2024-03-25 3:25PM EDT | 2024-05-03 | 3.15 | 0.00 | 0.00 | 0.00 | - | 105 | 207 | 1.56% |
TTWO240517C00150000 | 2024-03-27 11:20AM EDT | 2024-05-17 | 6.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
TTWO240621C00150000 | 2024-03-27 3:38PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
TTWO240920C00150000 | 2024-03-27 2:24PM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.78% |
TTWO250117C00150000 | 2024-03-27 1:09PM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
TTWO250620C00150000 | 2024-03-25 11:10AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.39% |
TTWO260116C00150000 | 2024-03-27 10:14AM EDT | 2026-01-16 | 30.17 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328P00150000 | 2024-03-27 10:48AM EDT | 2024-03-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
TTWO240405P00150000 | 2024-03-27 2:14PM EDT | 2024-04-05 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TTWO240412P00150000 | 2024-03-26 10:38AM EDT | 2024-04-12 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
TTWO240419P00150000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 492 | 0.00% |
TTWO240426P00150000 | 2024-03-25 3:20PM EDT | 2024-04-26 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
TTWO240503P00150000 | 2024-03-27 1:53PM EDT | 2024-05-03 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TTWO240517P00150000 | 2024-03-27 9:48AM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
TTWO240621P00150000 | 2024-03-27 3:50PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
TTWO240920P00150000 | 2024-03-27 1:37PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 258 | 0.00% |
TTWO250117P00150000 | 2024-03-26 2:16PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 13 | 422 | 0.00% |
TTWO250620P00150000 | 2024-03-25 12:57PM EDT | 2025-06-20 | 20.16 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
TTWO260116P00150000 | 2024-03-04 3:57PM EDT | 2026-01-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |