Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328C00170000 | 2024-03-20 11:48AM EDT | 2024-03-28 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 16 | 161.13% |
TTWO240405C00170000 | 2024-03-11 3:52PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.44 | 0.00 | - | 4 | 8 | 52.05% |
TTWO240412C00170000 | 2024-03-15 9:46AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.32% |
TTWO240419C00170000 | 2024-03-22 3:18PM EDT | 2024-04-19 | 0.19 | 0.01 | 0.35 | 0.00 | - | 1 | 74 | 35.74% |
TTWO240426C00170000 | 2024-03-22 11:10AM EDT | 2024-04-26 | 0.35 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 37.48% |
TTWO240503C00170000 | 2024-03-25 10:06AM EDT | 2024-05-03 | 0.52 | 0.08 | 0.59 | 0.00 | - | 4 | 4 | 31.74% |
TTWO240517C00170000 | 2024-03-25 9:43AM EDT | 2024-05-17 | 0.57 | 0.37 | 1.40 | 0.00 | - | 1 | 7 | 34.40% |
TTWO240621C00170000 | 2024-03-28 9:34AM EDT | 2024-06-21 | 1.57 | 1.64 | 2.15 | -0.18 | -10.29% | 1 | 3,326 | 30.62% |
TTWO240920C00170000 | 2024-03-27 10:49AM EDT | 2024-09-20 | 4.80 | 4.70 | 5.35 | 0.00 | - | 2 | 214 | 31.26% |
TTWO250117C00170000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 9.55 | 9.60 | 9.90 | 0.00 | - | 14 | 767 | 33.55% |
TTWO250620C00170000 | 2024-03-25 12:00PM EDT | 2025-06-20 | 13.75 | 15.45 | 16.25 | 0.00 | - | 8 | 76 | 37.16% |
TTWO260116C00170000 | 2024-03-26 10:39AM EDT | 2026-01-16 | 20.70 | 19.75 | 22.30 | 0.00 | - | 2 | 18 | 38.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240328P00170000 | 2024-02-08 2:16PM EDT | 2024-03-28 | 7.00 | 24.20 | 28.00 | 0.00 | - | - | 0 | 351.81% |
TTWO240419P00170000 | 2024-03-08 11:42AM EDT | 2024-04-19 | 24.50 | 21.20 | 24.70 | 0.00 | - | 2 | 0 | 60.74% |
TTWO240621P00170000 | 2024-03-27 11:48AM EDT | 2024-06-21 | 24.55 | 22.45 | 23.35 | +1.25 | +5.36% | 2 | 328 | 23.66% |
TTWO240920P00170000 | 2024-02-16 11:20AM EDT | 2024-09-20 | 19.45 | 27.20 | 27.60 | 0.00 | - | 10 | 32 | 30.87% |
TTWO250117P00170000 | 2024-02-21 12:08PM EDT | 2025-01-17 | 24.10 | 23.00 | 24.05 | 0.00 | - | 11 | 184 | 15.11% |
TTWO250620P00170000 | 2024-02-08 4:55PM EDT | 2025-06-20 | 19.90 | 31.10 | 32.75 | 0.00 | - | - | 2 | 27.97% |
TTWO260116P00170000 | 2023-12-18 12:14PM EDT | 2026-01-16 | 27.00 | 24.60 | 28.20 | 0.00 | - | 15 | 80 | 16.88% |