Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210129C00150000 | 2020-12-14 12:12PM EST | 2021-01-29 | 47.70 | 48.10 | 51.60 | 0.00 | - | - | 1 | 134.13% |
TTWO210319C00150000 | 2021-01-06 12:06PM EST | 2021-03-19 | 56.27 | 46.00 | 48.50 | 0.00 | - | 10 | 35 | 54.44% |
TTWO210618C00150000 | 2020-12-15 10:32AM EST | 2021-06-18 | 52.50 | 48.50 | 50.50 | 0.00 | - | 1 | 13 | 42.85% |
TTWO210917C00150000 | 2020-12-11 11:47AM EST | 2021-09-17 | 49.69 | 66.20 | 67.80 | 0.00 | - | 2 | 4 | 71.46% |
TTWO220121C00150000 | 2021-01-07 9:30AM EST | 2022-01-21 | 64.34 | 57.30 | 59.00 | 0.00 | - | 1 | 65 | 44.30% |
TTWO230120C00150000 | 2020-12-18 2:20PM EST | 2023-01-20 | 72.25 | 65.10 | 68.90 | 0.00 | - | 2 | 27 | 43.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210122P00150000 | 2020-12-04 3:16PM EST | 2021-01-22 | 1.10 | 0.35 | 1.35 | 0.00 | - | 3 | 3 | 127.83% |
TTWO210219P00150000 | 2021-01-15 11:10AM EST | 2021-02-19 | 1.01 | 0.10 | 0.80 | +0.31 | +44.29% | 1 | 10 | 50.15% |
TTWO210319P00150000 | 2021-01-15 3:56PM EST | 2021-03-19 | 1.35 | 1.30 | 1.45 | -0.08 | -5.59% | 8 | 334 | 48.44% |
TTWO210618P00150000 | 2021-01-14 2:16PM EST | 2021-06-18 | 4.60 | 4.20 | 4.50 | +0.33 | +7.73% | 2 | 70 | 43.87% |
TTWO210917P00150000 | 2021-01-15 11:24AM EST | 2021-09-17 | 7.60 | 5.40 | 7.50 | +0.60 | +8.57% | 2 | 58 | 42.57% |
TTWO220121P00150000 | 2021-01-14 2:54PM EST | 2022-01-21 | 10.80 | 10.60 | 11.00 | 0.00 | - | 1 | 492 | 41.23% |
TTWO230120P00150000 | 2021-01-11 3:45PM EST | 2023-01-20 | 17.30 | 17.90 | 20.30 | 0.00 | - | 1 | 81 | 40.78% |