Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405C00140000 | 2024-03-27 11:53AM EDT | 2024-04-05 | 7.78 | 8.10 | 10.15 | 0.00 | - | 1 | 27 | 55.71% |
TTWO240412C00140000 | 2024-03-25 1:03PM EDT | 2024-04-12 | 6.30 | 9.00 | 10.45 | 0.00 | - | 1 | 2 | 43.95% |
TTWO240419C00140000 | 2024-03-27 11:20AM EDT | 2024-04-19 | 8.62 | 9.45 | 11.00 | 0.00 | - | 2 | 184 | 41.02% |
TTWO240426C00140000 | 2024-03-26 1:20PM EDT | 2024-04-26 | 7.60 | 9.75 | 11.50 | 0.00 | - | 5 | 8 | 39.33% |
TTWO240503C00140000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 12.00 | 10.20 | 11.45 | +2.00 | +20.00% | 1 | 8 | 34.99% |
TTWO240517C00140000 | 2024-03-26 10:01AM EDT | 2024-05-17 | 10.50 | 10.00 | 12.95 | 0.00 | - | 1 | 8 | 37.59% |
TTWO240621C00140000 | 2024-03-28 10:41AM EDT | 2024-06-21 | 14.30 | 13.30 | 14.60 | +1.00 | +7.52% | 1 | 138 | 35.24% |
TTWO240920C00140000 | 2024-03-20 10:27AM EDT | 2024-09-20 | 18.50 | 17.75 | 19.20 | 0.00 | - | 2 | 17 | 36.54% |
TTWO250117C00140000 | 2024-03-21 10:17AM EDT | 2025-01-17 | 27.00 | 23.70 | 24.70 | 0.00 | - | 1 | 604 | 39.19% |
TTWO250620C00140000 | 2024-02-09 1:44PM EDT | 2025-06-20 | 38.04 | 26.55 | 28.20 | 0.00 | - | - | 5 | 37.42% |
TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 2026-01-16 | 34.41 | 34.15 | 36.95 | 0.00 | - | 1 | 3 | 42.64% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405P00140000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.14 | 0.10 | 0.14 | -0.22 | -61.11% | 23 | 2,462 | 25.54% |
TTWO240412P00140000 | 2024-03-28 10:28AM EDT | 2024-04-12 | 0.47 | 0.24 | 0.44 | -0.57 | -54.81% | 2 | 112 | 24.95% |
TTWO240419P00140000 | 2024-03-28 10:38AM EDT | 2024-04-19 | 0.77 | 0.67 | 0.75 | -0.28 | -26.67% | 6 | 2,230 | 24.49% |
TTWO240426P00140000 | 2024-03-28 10:46AM EDT | 2024-04-26 | 1.02 | 0.96 | 1.24 | -0.73 | -41.71% | 9 | 54 | 25.81% |
TTWO240503P00140000 | 2024-03-25 1:34PM EDT | 2024-05-03 | 1.40 | 1.31 | 1.69 | -1.10 | -44.00% | 2 | 22 | 26.49% |
TTWO240517P00140000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 3.10 | 2.97 | 3.20 | -0.90 | -22.50% | 3 | 81 | 30.99% |
TTWO240621P00140000 | 2024-03-28 12:33PM EDT | 2024-06-21 | 3.90 | 4.15 | 4.35 | -0.90 | -18.75% | 7 | 945 | 28.41% |
TTWO240920P00140000 | 2024-03-26 2:25PM EDT | 2024-09-20 | 8.20 | 6.80 | 7.15 | 0.00 | - | 31 | 516 | 27.26% |
TTWO250117P00140000 | 2024-03-27 3:23PM EDT | 2025-01-17 | 10.90 | 10.30 | 10.60 | 0.00 | - | 84 | 1,415 | 28.02% |
TTWO250620P00140000 | 2024-02-15 3:24PM EDT | 2025-06-20 | 11.15 | 14.15 | 17.20 | 0.00 | - | 2 | 11 | 33.39% |
TTWO260116P00140000 | 2024-03-26 9:51AM EDT | 2026-01-16 | 17.08 | 15.90 | 17.00 | 0.00 | - | 1 | 11 | 27.30% |