CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210319C00080000 | 2020-10-30 2:19PM EST | 80.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210319C00100000 | 2020-11-06 3:20PM EST | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210319C00110000 | 2020-11-06 2:44PM EST | 110.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210319C00125000 | 2020-11-10 3:38PM EST | 125.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO210319C00130000 | 2020-11-02 2:03PM EST | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTWO210319C00135000 | 2020-11-09 2:22PM EST | 135.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO210319C00140000 | 2020-11-10 12:40PM EST | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210319C00145000 | 2020-11-10 11:42AM EST | 145.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO210319C00150000 | 2020-11-10 3:53PM EST | 150.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO210319C00155000 | 2020-11-10 11:48AM EST | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTWO210319C00160000 | 2020-11-10 3:34PM EST | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TTWO210319C00165000 | 2020-11-10 12:17PM EST | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TTWO210319C00170000 | 2020-11-10 3:31PM EST | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TTWO210319C00175000 | 2020-11-10 2:12PM EST | 175.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TTWO210319C00180000 | 2020-11-10 12:18PM EST | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTWO210319C00185000 | 2020-11-10 12:17PM EST | 185.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTWO210319C00190000 | 2020-11-10 2:23PM EST | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO210319C00195000 | 2020-11-10 10:30AM EST | 195.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TTWO210319C00200000 | 2020-11-10 9:41AM EST | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TTWO210319C00210000 | 2020-11-06 12:17PM EST | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TTWO210319C00220000 | 2020-11-10 3:30PM EST | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO210319C00230000 | 2020-11-06 1:36PM EST | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO210319C00240000 | 2020-11-09 1:32PM EST | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO210319C00250000 | 2020-11-09 9:56AM EST | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TTWO210319C00260000 | 2020-10-29 12:15PM EST | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210319P00085000 | 2020-09-02 2:53PM EST | 85.00 | 1.70 | 0.55 | 1.25 | 0.00 | - | - | 5 | 117.29% |
| TTWO210319P00090000 | 2020-07-24 10:10AM EST | 90.00 | 2.00 | 0.80 | 1.25 | 0.00 | - | 2 | 0 | 112.89% |
| TTWO210319P00095000 | 2020-09-17 10:55AM EST | 95.00 | 1.80 | 0.65 | 1.20 | 0.00 | - | 1 | 22 | 103.96% |
| TTWO210319P00100000 | 2020-10-15 10:18AM EST | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO210319P00105000 | 2020-11-05 1:54PM EST | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO210319P00110000 | 2020-11-10 11:20AM EST | 110.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO210319P00115000 | 2020-11-09 11:52AM EST | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO210319P00120000 | 2020-11-10 11:20AM EST | 120.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TTWO210319P00125000 | 2020-11-09 12:19PM EST | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTWO210319P00130000 | 2020-11-09 1:09PM EST | 130.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO210319P00135000 | 2020-11-06 11:51AM EST | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTWO210319P00140000 | 2020-11-04 12:28PM EST | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO210319P00145000 | 2020-11-10 1:40PM EST | 145.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TTWO210319P00150000 | 2020-11-10 10:10AM EST | 150.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TTWO210319P00155000 | 2020-11-10 2:17PM EST | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TTWO210319P00160000 | 2020-11-10 1:21PM EST | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TTWO210319P00165000 | 2020-11-10 12:22PM EST | 165.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTWO210319P00170000 | 2020-11-04 10:53AM EST | 170.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTWO210319P00175000 | 2020-11-05 3:17PM EST | 175.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO210319P00180000 | 2020-11-10 11:32AM EST | 180.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TTWO210319P00185000 | 2020-11-10 9:56AM EST | 185.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TTWO210319P00190000 | 2020-09-09 9:04AM EST | 190.00 | 40.45 | 35.00 | 35.60 | 0.00 | - | 2 | 12 | 126.75% |
| TTWO210319P00195000 | 2020-08-23 11:12PM EST | 195.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TTWO210319P00200000 | 2020-11-06 9:35AM EST | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO210319P00210000 | 2020-11-06 11:44AM EST | 210.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TTWO210319P00220000 | 2020-11-06 11:58AM EST | 220.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO210319P00240000 | 2020-11-06 11:57AM EST | 240.00 | 64.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTWO210319P00250000 | 2020-10-30 8:47AM EST | 250.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
