Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210122C00205000 | 2021-01-19 12:31PM EST | 2021-01-22 | 0.80 | 0.70 | 0.90 | +0.15 | +23.08% | 57 | 105 | 36.43% |
TTWO210129C00205000 | 2021-01-19 12:35PM EST | 2021-01-29 | 2.20 | 2.10 | 2.30 | +0.75 | +51.72% | 8 | 49 | 34.34% |
TTWO210205C00205000 | 2021-01-19 12:04PM EST | 2021-02-05 | 3.50 | 3.30 | 3.60 | +0.95 | +37.25% | 13 | 33 | 34.91% |
TTWO210212C00205000 | 2021-01-14 1:46PM EST | 2021-02-12 | 5.35 | 6.40 | 6.90 | 0.00 | - | 3 | 64 | 46.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO210122P00205000 | 2021-01-14 1:59PM EST | 2021-01-22 | 9.80 | 6.40 | 6.80 | 0.00 | - | 1 | 36 | 29.74% |
TTWO210129P00205000 | 2021-01-14 9:34AM EST | 2021-01-29 | 8.05 | 7.90 | 8.30 | 0.00 | - | 1 | 41 | 32.06% |
TTWO210205P00205000 | 2021-01-14 1:46PM EST | 2021-02-05 | 12.30 | 8.90 | 9.50 | 0.00 | - | 2 | 17 | 32.63% |
TTWO210212P00205000 | 2021-01-19 12:04AM EST | 2021-02-12 | 12.70 | 12.20 | 12.70 | 0.00 | - | 12 | 12 | 43.80% |
TTWO210226P00205000 | 2021-01-19 12:04AM EST | 2021-02-26 | 11.23 | 13.50 | 14.00 | 0.00 | - | 3 | 0 | 40.18% |