Strike:160.00
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210122C00160000 | 2021-01-08 11:56AM EST | 2021-01-22 | 50.20 | 37.10 | 40.60 | 0.00 | - | 20 | 0 | 158.40% |
| TTWO210319C00160000 | 2021-01-12 3:19PM EST | 2021-03-19 | 42.81 | 40.70 | 41.20 | 0.00 | - | 3 | 336 | 45.47% |
| TTWO210618C00160000 | 2021-01-05 1:15PM EST | 2021-06-18 | 50.60 | 44.60 | 45.10 | 0.00 | - | 1 | 61 | 42.42% |
| TTWO210917C00160000 | 2020-12-22 1:19PM EST | 2021-09-17 | 52.40 | 47.00 | 48.80 | 0.00 | - | 1 | 10 | 41.87% |
| TTWO220121C00160000 | 2021-01-12 12:57PM EST | 2022-01-21 | 54.68 | 52.50 | 53.30 | 0.00 | - | 4 | 239 | 41.54% |
| TTWO230120C00160000 | 2021-01-06 3:24PM EST | 2023-01-20 | 69.76 | 60.40 | 63.40 | 0.00 | - | 3 | 34 | 40.86% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO210122P00160000 | 2020-12-28 12:08PM EST | 2021-01-22 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 100.39% |
| TTWO210205P00160000 | 2021-01-19 12:04AM EST | 2021-02-05 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 52.93% |
| TTWO210212P00160000 | 2021-01-19 12:04AM EST | 2021-02-12 | 1.15 | 0.75 | 0.90 | 0.00 | - | 10 | 11 | 56.96% |
| TTWO210219P00160000 | 2021-01-19 10:47AM EST | 2021-02-19 | 0.95 | 0.90 | 1.05 | -0.30 | -24.00% | 25 | 340 | 52.37% |
| TTWO210226P00160000 | 2021-01-19 12:04AM EST | 2021-02-26 | 1.56 | 1.15 | 1.30 | 0.00 | - | - | 3 | 50.22% |
| TTWO210319P00160000 | 2021-01-19 12:08PM EST | 2021-03-19 | 1.92 | 1.85 | 2.00 | -0.42 | -17.95% | 10 | 104 | 46.36% |
| TTWO210618P00160000 | 2021-01-15 10:34AM EST | 2021-06-18 | 6.60 | 5.50 | 5.70 | 0.00 | - | 4 | 68 | 42.21% |
| TTWO210917P00160000 | 2021-01-14 12:37PM EST | 2021-09-17 | 9.30 | 8.90 | 9.20 | 0.00 | - | 4 | 16 | 41.30% |
| TTWO220121P00160000 | 2021-01-19 10:46AM EST | 2022-01-21 | 13.30 | 12.80 | 13.20 | -0.40 | -2.92% | 1 | 131 | 40.29% |
| TTWO230120P00160000 | 2020-12-29 9:30AM EST | 2023-01-20 | 22.30 | 21.10 | 21.80 | 0.00 | - | 1 | 1 | 38.36% |
© 2021 Verizon Media. All rights reserved.
