Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230331C00140000 | 2023-02-21 11:30AM EDT | 2023-03-31 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 55.86% |
TTWO230414C00140000 | 2023-03-06 12:35PM EDT | 2023-04-14 | 0.20 | 0.01 | 0.23 | 0.00 | - | - | 1 | 40.72% |
TTWO230421C00140000 | 2023-03-23 2:17PM EDT | 2023-04-21 | 0.13 | 0.07 | 0.23 | +0.04 | +44.44% | 4 | 116 | 35.65% |
TTWO230428C00140000 | 2023-03-20 11:55AM EDT | 2023-04-28 | 0.13 | 0.00 | 0.38 | 0.00 | - | 2 | 3 | 35.55% |
TTWO230519C00140000 | 2023-03-23 3:01PM EDT | 2023-05-19 | 1.12 | 1.07 | 1.39 | -0.03 | -2.61% | 6 | 16 | 39.89% |
TTWO230616C00140000 | 2023-03-23 10:37AM EDT | 2023-06-16 | 1.63 | 1.74 | 1.92 | +0.25 | +18.12% | 30 | 4,519 | 36.46% |
TTWO230915C00140000 | 2023-03-15 3:50PM EDT | 2023-09-15 | 4.50 | 4.50 | 4.75 | 0.00 | - | 1 | 23 | 36.62% |
TTWO240119C00140000 | 2023-03-21 3:54PM EDT | 2024-01-19 | 8.60 | 8.05 | 8.45 | 0.00 | - | 8 | 1,010 | 37.56% |
TTWO250117C00140000 | 2023-03-21 10:19AM EDT | 2025-01-17 | 16.90 | 16.75 | 17.55 | 0.00 | - | 10 | 377 | 39.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230324P00140000 | 2023-03-02 11:04AM EDT | 2023-03-24 | 26.48 | 21.30 | 23.70 | 0.00 | - | - | 0 | 204.40% |
TTWO230421P00140000 | 2023-02-02 12:55PM EDT | 2023-04-21 | 27.05 | 23.05 | 23.80 | 0.00 | - | 8 | 2 | 54.10% |
TTWO230616P00140000 | 2023-02-02 12:47PM EDT | 2023-06-16 | 27.55 | 23.65 | 24.15 | 0.00 | - | 3 | 0 | 34.52% |
TTWO230915P00140000 | 2023-01-20 2:45PM EDT | 2023-09-15 | 34.95 | 28.35 | 29.20 | 0.00 | - | 9 | 9 | 43.32% |
TTWO240119P00140000 | 2023-03-23 3:20PM EDT | 2024-01-19 | 27.30 | 26.15 | 26.90 | -0.10 | -0.36% | 6 | 943 | 27.00% |
TTWO250117P00140000 | 2022-12-05 4:56PM EDT | 2025-01-17 | 39.00 | 39.35 | 40.45 | 0.00 | - | 111 | 139 | 40.60% |