Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230406C00135000 | 2023-03-27 9:41AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 11 | 51.56% |
TTWO230414C00135000 | 2023-03-31 9:59AM EDT | 2023-04-14 | 0.05 | 0.01 | 0.17 | -0.13 | -72.22% | 2 | 5 | 37.21% |
TTWO230421C00135000 | 2023-03-31 1:54PM EDT | 2023-04-21 | 0.06 | 0.04 | 0.26 | -0.04 | -40.00% | 3 | 134 | 33.15% |
TTWO230428C00135000 | 2023-03-13 12:37PM EDT | 2023-04-28 | 0.30 | 0.15 | 0.28 | 0.00 | - | - | 3 | 29.15% |
TTWO230519C00135000 | 2023-03-31 2:19PM EDT | 2023-05-19 | 1.67 | 1.52 | 1.69 | +0.57 | +51.82% | 8 | 12 | 37.01% |
TTWO230616C00135000 | 2023-03-31 3:25PM EDT | 2023-06-16 | 2.60 | 2.39 | 2.53 | -0.15 | -5.45% | 2 | 821 | 34.68% |
TTWO230915C00135000 | 2023-03-31 2:05PM EDT | 2023-09-15 | 5.95 | 5.70 | 6.00 | +0.05 | +0.85% | 1 | 867 | 35.83% |
TTWO240119C00135000 | 2023-03-31 11:47AM EDT | 2024-01-19 | 9.90 | 9.70 | 10.10 | -0.45 | -4.35% | 2 | 698 | 37.10% |
TTWO250117C00135000 | 2023-03-31 10:53AM EDT | 2025-01-17 | 19.15 | 18.70 | 19.85 | +1.05 | +5.80% | 1 | 848 | 40.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230519P00135000 | 2023-03-30 3:43PM EDT | 2023-05-19 | 19.25 | 16.10 | 17.00 | 0.00 | - | 1 | 2 | 33.70% |
TTWO230616P00135000 | 2023-02-28 2:25PM EDT | 2023-06-16 | 25.20 | 16.85 | 17.50 | 0.00 | - | - | 6 | 30.26% |
TTWO230915P00135000 | 2023-03-07 12:28PM EDT | 2023-09-15 | 20.85 | 18.80 | 19.45 | 0.00 | - | - | 9 | 28.08% |
TTWO240119P00135000 | 2023-03-15 3:09PM EDT | 2024-01-19 | 26.09 | 21.15 | 21.80 | 0.00 | - | - | 231 | 27.36% |
TTWO250117P00135000 | 2023-03-15 12:31PM EDT | 2025-01-17 | 30.50 | 26.20 | 26.70 | 0.00 | - | - | 170 | 26.27% |