Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210122C00200000 | 2021-01-19 12:35PM EST | 2021-01-22 | 2.10 | 1.90 | 2.15 | +0.60 | +40.00% | 42 | 114 | 34.47% |
TTWO210129C00200000 | 2021-01-19 1:15PM EST | 2021-01-29 | 4.00 | 3.70 | 4.10 | +0.98 | +32.45% | 74 | 3,053 | 35.13% |
TTWO210205C00200000 | 2021-01-19 12:55PM EST | 2021-02-05 | 5.15 | 5.10 | 5.40 | +1.15 | +28.75% | 18 | 29 | 34.89% |
TTWO210212C00200000 | 2021-01-19 1:28PM EST | 2021-02-12 | 8.70 | 8.40 | 8.90 | +1.57 | +22.02% | 19 | 15 | 46.50% |
TTWO210219C00200000 | 2021-01-19 2:02PM EST | 2021-02-19 | 9.20 | 9.10 | 9.40 | +1.20 | +15.00% | 25 | 251 | 43.24% |
TTWO210226C00200000 | 2021-01-19 12:03AM EST | 2021-02-26 | 9.03 | 9.80 | 10.20 | -2.57 | -22.16% | 1 | 2 | 42.26% |
TTWO210319C00200000 | 2021-01-19 11:08AM EST | 2021-03-19 | 11.65 | 11.70 | 12.10 | +1.15 | +10.95% | 24 | 479 | 39.98% |
TTWO210618C00200000 | 2021-01-19 11:22AM EST | 2021-06-18 | 17.65 | 18.60 | 19.10 | +0.85 | +5.06% | 2 | 91 | 38.98% |
TTWO210917C00200000 | 2021-01-12 10:44AM EST | 2021-09-17 | 23.60 | 23.60 | 24.10 | +2.40 | +11.32% | 1 | 17 | 38.60% |
TTWO220121C00200000 | 2021-01-15 2:33PM EST | 2022-01-21 | 29.40 | 29.40 | 29.90 | +2.00 | +7.30% | 2 | 163 | 38.68% |
TTWO230120C00200000 | 2021-01-11 10:39AM EST | 2023-01-20 | 43.40 | 40.60 | 42.30 | 0.00 | - | 1 | 119 | 38.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210122P00200000 | 2021-01-19 1:12PM EST | 2021-01-22 | 3.10 | 3.00 | 3.40 | -3.04 | -49.51% | 15 | 82 | 30.47% |
TTWO210129P00200000 | 2021-01-13 2:38PM EST | 2021-01-29 | 5.18 | 4.80 | 5.20 | -0.12 | -2.26% | 1 | 67 | 31.67% |
TTWO210205P00200000 | 2021-01-12 3:53PM EST | 2021-02-05 | 6.10 | 6.10 | 6.50 | 0.00 | - | 6 | 38 | 32.18% |
TTWO210212P00200000 | 2021-01-19 12:04AM EST | 2021-02-12 | 9.25 | 9.50 | 10.00 | 0.00 | - | 7 | 0 | 44.21% |
TTWO210219P00200000 | 2021-01-19 10:09AM EST | 2021-02-19 | 10.06 | 10.20 | 10.50 | -2.74 | -21.41% | 25 | 311 | 41.22% |
TTWO210226P00200000 | 2021-01-19 11:59AM EST | 2021-02-26 | 11.40 | 10.70 | 11.20 | -1.50 | -11.63% | 1 | 6 | 40.04% |
TTWO210319P00200000 | 2021-01-15 11:44AM EST | 2021-03-19 | 14.97 | 12.60 | 13.00 | 0.00 | - | 37 | 82 | 37.89% |
TTWO210618P00200000 | 2021-01-19 12:20PM EST | 2021-06-18 | 19.50 | 19.30 | 19.80 | -2.00 | -9.30% | 2 | 38 | 37.27% |
TTWO210917P00200000 | 2021-01-08 10:22AM EST | 2021-09-17 | 22.80 | 24.10 | 24.50 | 0.00 | - | 1 | 195 | 36.78% |
TTWO220121P00200000 | 2021-01-19 2:00PM EST | 2022-01-21 | 29.40 | 29.20 | 29.40 | +0.68 | +2.37% | 31 | 180 | 36.06% |