Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO231208C00180000 | 2023-11-24 9:30AM EST | 2023-12-08 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 3 | 61.33% |
TTWO231215C00180000 | 2023-11-29 3:57PM EST | 2023-12-15 | 0.08 | 0.05 | 0.50 | 0.00 | - | 3 | 469 | 48.00% |
TTWO231222C00180000 | 2023-11-22 10:40AM EST | 2023-12-22 | 0.15 | 0.03 | 0.49 | 0.00 | - | 2 | 3 | 38.53% |
TTWO231229C00180000 | 2023-12-01 10:32AM EST | 2023-12-29 | 0.20 | 0.04 | 0.28 | +0.06 | +42.86% | 22 | 128 | 29.35% |
TTWO240119C00180000 | 2023-12-01 3:19PM EST | 2024-01-19 | 0.45 | 0.38 | 0.43 | +0.05 | +12.50% | 14 | 346 | 24.12% |
TTWO240216C00180000 | 2023-12-01 3:19PM EST | 2024-02-16 | 1.85 | 1.71 | 1.84 | +0.43 | +30.28% | 3 | 215 | 28.77% |
TTWO240315C00180000 | 2023-12-01 3:08PM EST | 2024-03-15 | 2.85 | 2.57 | 2.70 | +0.24 | +9.20% | 44 | 293 | 28.31% |
TTWO240621C00180000 | 2023-11-30 10:36AM EST | 2024-06-21 | 6.80 | 6.75 | 7.05 | -0.10 | -1.45% | 1 | 850 | 31.44% |
TTWO250117C00180000 | 2023-12-01 3:40PM EST | 2025-01-17 | 15.37 | 14.95 | 15.35 | +1.27 | +9.01% | 10 | 161 | 34.99% |
TTWO260116C00180000 | 2023-11-08 3:29PM EST | 2026-01-16 | 22.35 | 25.35 | 27.20 | 0.00 | - | 1 | 12 | 38.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO231215P00180000 | 2023-11-21 11:59AM EST | 2023-12-15 | 24.50 | 21.65 | 22.65 | 0.00 | - | 1 | 0 | 47.78% |
TTWO240119P00180000 | 2023-07-14 9:04AM EST | 2024-01-19 | 31.40 | 39.45 | 40.20 | 0.00 | - | 2 | 0 | 112.77% |
TTWO250117P00180000 | 2023-11-15 3:05PM EST | 2025-01-17 | 31.45 | 28.55 | 29.30 | 0.00 | - | 2 | 47 | 22.19% |
TTWO260116P00180000 | 2023-11-10 2:36PM EST | 2026-01-16 | 40.38 | 31.85 | 34.70 | 0.00 | - | - | 10 | 22.40% |