Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230210C00120000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.27 | 1.16 | 1.36 | -1.32 | -50.97% | 103 | 51 | 82.76% |
TTWO230217C00120000 | 2023-02-03 3:12PM EST | 2023-02-17 | 1.86 | 1.48 | 1.67 | -1.14 | -38.00% | 11 | 642 | 61.43% |
TTWO230224C00120000 | 2023-01-25 3:45PM EST | 2023-02-24 | 2.47 | 1.62 | 1.88 | 0.00 | - | 1 | 8 | 51.78% |
TTWO230303C00120000 | 2023-01-24 3:40PM EST | 2023-03-03 | 3.05 | 1.74 | 2.08 | 0.00 | - | - | 6 | 48.07% |
TTWO230317C00120000 | 2023-02-03 3:53PM EST | 2023-03-17 | 2.33 | 2.31 | 2.48 | -1.72 | -42.47% | 17 | 340 | 42.32% |
TTWO230421C00120000 | 2023-02-03 3:28PM EST | 2023-04-21 | 3.95 | 3.50 | 3.75 | -1.15 | -22.55% | 255 | 209 | 38.37% |
TTWO230616C00120000 | 2023-02-03 3:54PM EST | 2023-06-16 | 6.38 | 6.20 | 6.60 | -2.17 | -25.38% | 471 | 3,111 | 40.66% |
TTWO230915C00120000 | 2023-01-25 3:04PM EST | 2023-09-15 | 10.40 | 9.30 | 9.80 | 0.00 | - | 1 | 2 | 40.86% |
TTWO240119C00120000 | 2023-02-03 10:39AM EST | 2024-01-19 | 14.55 | 12.55 | 13.55 | +0.95 | +6.99% | 1 | 297 | 41.48% |
TTWO250117C00120000 | 2023-02-03 11:04AM EST | 2025-01-17 | 23.20 | 20.80 | 22.80 | -0.87 | -3.61% | 3 | 16 | 44.26% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO230210P00120000 | 2023-02-02 12:26PM EST | 2023-02-10 | 9.34 | 11.55 | 12.60 | 0.00 | - | 5 | 7 | 85.11% |
TTWO230217P00120000 | 2023-02-02 1:05PM EST | 2023-02-17 | 10.35 | 11.90 | 12.45 | +0.45 | +4.55% | 2 | 12 | 59.50% |
TTWO230224P00120000 | 2023-01-23 12:44PM EST | 2023-02-24 | 10.40 | 11.80 | 12.55 | -1.53 | -12.82% | 1 | 1 | 52.78% |
TTWO230317P00120000 | 2023-01-25 1:14PM EST | 2023-03-17 | 11.70 | 12.45 | 13.00 | 0.00 | - | 2 | 27 | 40.69% |
TTWO230421P00120000 | 2023-02-03 11:59AM EST | 2023-04-21 | 11.95 | 13.20 | 13.65 | +1.55 | +14.90% | 1 | 132 | 33.74% |
TTWO230616P00120000 | 2023-01-30 1:18PM EST | 2023-06-16 | 12.60 | 14.95 | 15.45 | 0.00 | - | 8 | 23 | 33.19% |
TTWO230915P00120000 | 2023-02-02 11:34AM EST | 2023-09-15 | 14.53 | 16.75 | 17.30 | 0.00 | - | 2 | 4 | 31.24% |
TTWO240119P00120000 | 2023-02-01 10:34AM EST | 2024-01-19 | 18.72 | 18.80 | 19.25 | 0.00 | - | 1 | 763 | 29.67% |
TTWO250117P00120000 | 2023-01-27 12:31PM EST | 2025-01-17 | 21.50 | 22.55 | 23.60 | 0.00 | - | 1 | 553 | 27.95% |