Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240816C00120000 | 2024-06-21 12:20PM EDT | 120.00 | 39.77 | 38.55 | 42.35 | 0.00 | - | 1 | 1 | 57.98% |
TTWO240816C00135000 | 2024-06-20 1:02PM EDT | 135.00 | 22.07 | 24.45 | 28.15 | 0.00 | - | - | 4 | 57.42% |
TTWO240816C00150000 | 2024-06-21 1:07PM EDT | 150.00 | 12.14 | 12.30 | 13.50 | 0.00 | - | 4 | 2 | 35.27% |
TTWO240816C00155000 | 2024-06-25 9:54AM EDT | 155.00 | 9.90 | 9.55 | 9.75 | -0.20 | -1.98% | 1 | 76 | 31.98% |
TTWO240816C00160000 | 2024-06-25 2:28PM EDT | 160.00 | 6.70 | 6.65 | 6.90 | -0.40 | -5.63% | 25 | 171 | 30.70% |
TTWO240816C00165000 | 2024-06-25 12:10PM EDT | 165.00 | 4.37 | 4.45 | 4.65 | -0.57 | -11.54% | 5 | 54 | 29.70% |
TTWO240816C00170000 | 2024-06-25 11:11AM EDT | 170.00 | 2.73 | 2.88 | 3.05 | -0.47 | -14.69% | 9 | 179 | 29.29% |
TTWO240816C00175000 | 2024-06-25 2:49PM EDT | 175.00 | 1.84 | 1.78 | 1.99 | -0.21 | -10.24% | 1 | 46 | 29.40% |
TTWO240816C00180000 | 2024-06-24 11:43AM EDT | 180.00 | 1.29 | 1.08 | 1.43 | 0.00 | - | 13 | 65 | 30.70% |
TTWO240816C00185000 | 2024-06-24 9:51AM EDT | 185.00 | 0.88 | 0.60 | 0.84 | 0.00 | - | 2 | 10 | 30.20% |
TTWO240816C00195000 | 2024-06-17 10:20AM EDT | 195.00 | 0.38 | 0.15 | 0.45 | 0.00 | - | 15 | 17 | 32.76% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240816P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 86.87% |
TTWO240816P00130000 | 2024-06-10 2:26PM EDT | 130.00 | 0.54 | 0.35 | 1.78 | 0.00 | - | - | 1 | 48.36% |
TTWO240816P00135000 | 2024-06-24 9:41AM EDT | 135.00 | 0.79 | 0.67 | 0.82 | 0.00 | - | 1 | 104 | 33.19% |
TTWO240816P00140000 | 2024-06-25 2:28PM EDT | 140.00 | 1.16 | 1.06 | 2.22 | -0.14 | -10.77% | 2 | 15 | 38.21% |
TTWO240816P00145000 | 2024-06-25 3:15PM EDT | 145.00 | 1.77 | 1.72 | 1.87 | -0.03 | -1.67% | 2 | 143 | 29.16% |
TTWO240816P00150000 | 2024-06-25 2:28PM EDT | 150.00 | 2.88 | 2.72 | 2.90 | +0.07 | +2.49% | 17 | 33 | 27.68% |
TTWO240816P00155000 | 2024-06-25 10:50AM EDT | 155.00 | 4.50 | 4.25 | 4.45 | -0.71 | -13.63% | 3 | 106 | 26.51% |
TTWO240816P00160000 | 2024-06-25 2:19PM EDT | 160.00 | 6.60 | 6.35 | 6.55 | +0.35 | +5.60% | 36 | 83 | 25.23% |
TTWO240816P00165000 | 2024-06-25 3:50PM EDT | 165.00 | 9.15 | 9.10 | 9.40 | -0.02 | -0.22% | 3 | 33 | 24.41% |
TTWO240816P00170000 | 2024-06-14 1:17PM EDT | 170.00 | 13.30 | 12.45 | 13.70 | 0.00 | - | 1 | 38 | 27.78% |
TTWO240816P00175000 | 2024-06-07 11:08AM EDT | 175.00 | 12.35 | 16.35 | 17.75 | 0.00 | - | 9 | 20 | 28.24% |
TTWO240816P00180000 | 2024-06-06 1:45PM EDT | 180.00 | 14.80 | 20.50 | 22.85 | 0.00 | - | - | 19 | 33.75% |