CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210618C00080000 | 2021-02-22 12:23PM EDT | 80.00 | 112.38 | 89.50 | 92.90 | 0.00 | - | 1 | 2 | 642.19% |
| TTWO210618C00100000 | 2021-05-19 11:15AM EDT | 100.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTWO210618C00105000 | 2020-11-06 12:50PM EDT | 105.00 | 71.70 | 75.60 | 78.90 | 0.00 | - | 1 | 1 | 864.45% |
| TTWO210618C00110000 | 2020-11-24 1:29PM EDT | 110.00 | 62.00 | 91.20 | 95.80 | 0.00 | - | 2 | 7 | 1,475.24% |
| TTWO210618C00115000 | 2020-11-16 1:12AM EDT | 115.00 | 45.10 | 74.60 | 79.40 | 0.00 | - | - | 4 | 1,051.81% |
| TTWO210618C00120000 | 2021-03-05 1:44PM EDT | 120.00 | 52.70 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 645.12% |
| TTWO210618C00125000 | 2021-06-03 11:56AM EDT | 125.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618C00130000 | 2021-05-07 2:30PM EDT | 130.00 | 39.37 | 53.20 | 56.40 | 0.00 | - | 1 | 7 | 671.19% |
| TTWO210618C00135000 | 2021-05-20 10:25AM EDT | 135.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618C00140000 | 2021-06-14 3:36PM EDT | 140.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TTWO210618C00145000 | 2021-04-29 12:06PM EDT | 145.00 | 30.80 | 40.40 | 43.00 | 0.00 | - | 1 | 4 | 566.94% |
| TTWO210618C00150000 | 2021-06-16 10:51AM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618C00155000 | 2021-06-07 1:10PM EDT | 155.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO210618C00160000 | 2021-06-16 10:50AM EDT | 160.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618C00165000 | 2021-06-16 3:39PM EDT | 165.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TTWO210618C00167500 | 2021-06-16 2:58PM EDT | 167.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTWO210618C00170000 | 2021-06-16 3:41PM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TTWO210618C00172500 | 2021-06-16 3:49PM EDT | 172.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| TTWO210618C00175000 | 2021-06-16 3:58PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| TTWO210618C00177500 | 2021-06-16 12:55PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| TTWO210618C00180000 | 2021-06-16 2:00PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TTWO210618C00182500 | 2021-06-16 12:42PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TTWO210618C00185000 | 2021-06-16 3:58PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TTWO210618C00187500 | 2021-06-16 3:58PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TTWO210618C00190000 | 2021-06-16 3:24PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TTWO210618C00192500 | 2021-06-15 11:43AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TTWO210618C00195000 | 2021-06-16 2:28PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| TTWO210618C00197500 | 2021-06-16 3:58PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TTWO210618C00200000 | 2021-06-16 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TTWO210618C00202500 | 2021-06-15 9:30AM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618C00205000 | 2021-06-14 9:56AM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO210618C00207500 | 2021-06-09 2:46PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618C00210000 | 2021-06-14 11:32AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TTWO210618C00215000 | 2021-05-28 10:34AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO210618C00220000 | 2021-06-14 10:24AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TTWO210618C00225000 | 2021-06-08 12:55PM EDT | 225.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO210618C00230000 | 2021-06-01 12:24PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTWO210618C00240000 | 2021-06-08 3:47PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TTWO210618C00250000 | 2021-05-25 9:47AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618C00260000 | 2021-04-26 11:00AM EDT | 260.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 122 | 240.63% |
| TTWO210618C00270000 | 2021-05-26 11:33AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618C00280000 | 2021-06-09 12:18PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618C00290000 | 2021-03-22 10:40AM EDT | 290.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 293.36% |
| TTWO210618C00300000 | 2021-03-24 3:02PM EDT | 300.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 8 | 27 | 367.19% |
| TTWO210618C00310000 | 2021-03-08 11:32AM EDT | 310.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 49 | 393.75% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210618P00080000 | 2021-05-17 12:07AM EDT | 80.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTWO210618P00090000 | 2021-01-27 10:30AM EDT | 90.00 | 0.40 | 0.10 | 1.15 | 0.00 | - | 1 | 13 | 483.98% |
| TTWO210618P00095000 | 2020-12-18 7:17PM EDT | 95.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | - | 10 | 521.68% |
| TTWO210618P00100000 | 2021-05-13 11:09AM EDT | 100.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 30 | 23 | 329.69% |
| TTWO210618P00110000 | 2020-11-18 1:54PM EDT | 110.00 | 1.41 | 0.15 | 2.40 | 0.00 | - | 10 | 19 | 407.52% |
| TTWO210618P00115000 | 2021-05-20 12:13PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTWO210618P00120000 | 2021-03-31 12:53PM EDT | 120.00 | 0.50 | 0.05 | 1.65 | 0.00 | - | 1 | 26 | 311.13% |
| TTWO210618P00125000 | 2021-05-24 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618P00130000 | 2021-05-21 10:56AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618P00135000 | 2021-06-04 3:27PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618P00140000 | 2021-06-15 10:11AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTWO210618P00145000 | 2021-06-04 3:27PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTWO210618P00150000 | 2021-06-16 3:07PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TTWO210618P00155000 | 2021-06-16 10:56AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TTWO210618P00160000 | 2021-06-16 3:49PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| TTWO210618P00162500 | 2021-06-16 3:05PM EDT | 162.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| TTWO210618P00165000 | 2021-06-16 2:38PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTWO210618P00167500 | 2021-06-16 3:58PM EDT | 167.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| TTWO210618P00170000 | 2021-06-16 3:58PM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 3.13% |
| TTWO210618P00172500 | 2021-06-16 3:52PM EDT | 172.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,175 | 0 | 0.00% |
| TTWO210618P00175000 | 2021-06-16 3:07PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TTWO210618P00177500 | 2021-06-16 3:58PM EDT | 177.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTWO210618P00180000 | 2021-06-16 2:51PM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TTWO210618P00182500 | 2021-06-15 12:40PM EDT | 182.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTWO210618P00185000 | 2021-06-16 12:13PM EDT | 185.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTWO210618P00187500 | 2021-06-16 3:34PM EDT | 187.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TTWO210618P00190000 | 2021-06-16 12:20PM EDT | 190.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTWO210618P00192500 | 2021-06-15 12:42PM EDT | 192.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618P00195000 | 2021-06-16 10:25AM EDT | 195.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618P00197500 | 2021-06-14 11:43AM EDT | 197.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTWO210618P00200000 | 2021-06-16 3:02PM EDT | 200.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TTWO210618P00205000 | 2021-06-04 11:37AM EDT | 205.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TTWO210618P00210000 | 2021-06-15 11:27AM EDT | 210.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618P00220000 | 2021-05-21 11:26AM EDT | 220.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO210618P00230000 | 2021-06-02 12:36PM EDT | 230.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTWO210618P00240000 | 2021-02-10 12:41PM EDT | 240.00 | 44.70 | 68.70 | 71.80 | 0.00 | - | 1 | 7 | 329.00% |
| TTWO210618P00250000 | 2020-11-06 4:20PM EDT | 250.00 | 76.70 | 71.20 | 71.90 | 0.00 | - | 2 | 1 | 0.00% |
| TTWO210618P00260000 | 2021-04-21 9:40AM EDT | 260.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
