Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405C00175000 | 2024-02-26 3:42PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.99% |
TTWO240412C00175000 | 2024-03-13 2:43PM EDT | 2024-04-12 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.39% |
TTWO240419C00175000 | 2024-03-22 9:53AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 2 | 26 | 31.15% |
TTWO240426C00175000 | 2024-03-25 3:20PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.46% |
TTWO240503C00175000 | 2024-03-25 3:20PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.11% |
TTWO240517C00175000 | 2024-03-28 11:34AM EDT | 2024-05-17 | 0.70 | 0.33 | 0.91 | +0.14 | +25.00% | 1 | 14 | 33.99% |
TTWO240621C00175000 | 2024-03-28 11:19AM EDT | 2024-06-21 | 1.49 | 1.29 | 1.50 | +0.20 | +15.50% | 2 | 1,086 | 30.04% |
TTWO240920C00175000 | 2024-03-28 3:11PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.50 | +0.35 | +9.09% | 934 | 6,755 | 31.19% |
TTWO250117C00175000 | 2024-03-28 10:31AM EDT | 2025-01-17 | 8.50 | 8.60 | 8.95 | +0.45 | +5.59% | 27 | 421 | 33.62% |
TTWO250620C00175000 | 2024-03-22 11:45AM EDT | 2025-06-20 | 16.14 | 14.25 | 14.95 | 0.00 | - | 1 | 79 | 36.78% |
TTWO260116C00175000 | 2024-03-25 10:29AM EDT | 2026-01-16 | 17.45 | 19.55 | 20.85 | 0.00 | - | 1 | 16 | 37.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240419P00175000 | 2024-02-23 3:43PM EDT | 2024-04-19 | 23.51 | 21.15 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
TTWO240621P00175000 | 2024-03-12 2:07PM EDT | 2024-06-21 | 30.71 | 25.05 | 27.55 | 0.00 | - | 1 | 4 | 27.05% |
TTWO240920P00175000 | 2024-02-12 1:19PM EDT | 2024-09-20 | 21.80 | 30.60 | 31.05 | 0.00 | - | 16 | 42 | 31.34% |
TTWO250117P00175000 | 2024-03-04 11:38AM EDT | 2025-01-17 | 30.40 | 28.50 | 30.05 | 0.00 | - | 1 | 45 | 21.83% |
TTWO250620P00175000 | 2024-02-29 10:56AM EDT | 2025-06-20 | 33.00 | 31.85 | 33.55 | 0.00 | - | 3 | 0 | 24.09% |
TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 2026-01-16 | 29.50 | 28.15 | 29.80 | 0.00 | - | 7 | 10 | 14.22% |