Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405C00126000 | 2024-03-27 1:48PM EDT | 126.00 | 20.67 | 21.50 | 23.25 | 0.00 | - | 900 | 900 | 84.57% |
TTWO240405C00140000 | 2024-03-27 11:53AM EDT | 140.00 | 7.78 | 8.10 | 10.15 | 0.00 | - | 1 | 27 | 55.71% |
TTWO240405C00141000 | 2024-03-25 10:19AM EDT | 141.00 | 3.70 | 7.15 | 9.45 | 0.00 | - | 2 | 2 | 56.23% |
TTWO240405C00142000 | 2024-03-26 9:41AM EDT | 142.00 | 6.50 | 6.25 | 7.85 | 0.00 | - | 1 | 1 | 43.65% |
TTWO240405C00143000 | 2024-03-28 12:32PM EDT | 143.00 | 7.18 | 4.80 | 6.25 | +2.28 | +46.53% | 2 | 17 | 30.76% |
TTWO240405C00144000 | 2024-03-26 2:36PM EDT | 144.00 | 3.40 | 4.40 | 6.20 | 0.00 | - | 60 | 78 | 40.60% |
TTWO240405C00145000 | 2024-03-28 3:52PM EDT | 145.00 | 3.99 | 4.05 | 4.50 | +0.76 | +23.53% | 23 | 598 | 27.17% |
TTWO240405C00146000 | 2024-03-28 12:15PM EDT | 146.00 | 4.07 | 3.35 | 3.80 | +1.52 | +59.61% | 10 | 27 | 27.00% |
TTWO240405C00147000 | 2024-03-28 3:32PM EDT | 147.00 | 2.90 | 2.74 | 2.95 | +0.76 | +35.51% | 12 | 108 | 24.32% |
TTWO240405C00148000 | 2024-03-28 3:13PM EDT | 148.00 | 1.99 | 2.14 | 2.34 | +0.09 | +4.74% | 23 | 46 | 23.83% |
TTWO240405C00149000 | 2024-03-28 2:26PM EDT | 149.00 | 1.51 | 1.63 | 1.78 | +0.19 | +14.39% | 14 | 80 | 23.05% |
TTWO240405C00150000 | 2024-03-28 3:42PM EDT | 150.00 | 1.21 | 1.23 | 1.34 | +0.26 | +27.37% | 50 | 358 | 22.75% |
TTWO240405C00152500 | 2024-03-28 2:42PM EDT | 152.50 | 0.44 | 0.54 | 0.63 | -0.14 | -24.14% | 139 | 157 | 22.93% |
TTWO240405C00155000 | 2024-03-28 2:18PM EDT | 155.00 | 0.27 | 0.07 | 0.31 | +0.03 | +12.50% | 2 | 373 | 24.27% |
TTWO240405C00157500 | 2024-03-28 12:37PM EDT | 157.50 | 0.20 | 0.05 | 0.19 | +0.10 | +100.00% | 3 | 62 | 27.00% |
TTWO240405C00160000 | 2024-03-28 2:59PM EDT | 160.00 | 0.01 | 0.03 | 0.12 | -0.05 | -83.33% | 4 | 268 | 29.49% |
TTWO240405C00162500 | 2024-03-20 3:21PM EDT | 162.50 | 0.15 | 0.01 | 0.10 | 0.00 | - | 17 | 11 | 33.20% |
TTWO240405C00165000 | 2024-03-25 9:30AM EDT | 165.00 | 0.25 | 0.01 | 0.35 | 0.00 | - | 1 | 17 | 48.39% |
TTWO240405C00170000 | 2024-03-28 11:43AM EDT | 170.00 | 0.05 | 0.00 | 0.44 | +0.01 | +25.00% | 3 | 8 | 53.22% |
TTWO240405C00175000 | 2024-02-26 3:42PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.99% |
TTWO240405C00180000 | 2024-03-28 1:39PM EDT | 180.00 | 0.23 | 0.00 | 0.36 | +0.09 | +64.29% | 3 | 3 | 68.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTWO240405P00125000 | 2024-03-18 11:07AM EDT | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.20% |
TTWO240405P00129000 | 2024-03-25 10:33AM EDT | 129.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.18% |
TTWO240405P00130000 | 2024-03-25 10:08AM EDT | 130.00 | 0.13 | 0.02 | 0.30 | 0.00 | - | 4 | 11 | 50.68% |
TTWO240405P00131000 | 2024-03-25 9:58AM EDT | 131.00 | 0.22 | 0.01 | 0.10 | 0.00 | - | 69 | 69 | 44.43% |
TTWO240405P00132000 | 2024-03-25 10:17AM EDT | 132.00 | 0.30 | 0.01 | 0.10 | 0.00 | - | 126 | 126 | 42.19% |
TTWO240405P00133000 | 2024-03-25 9:58AM EDT | 133.00 | 0.35 | 0.01 | 0.10 | 0.00 | - | 110 | 110 | 39.84% |
TTWO240405P00134000 | 2024-03-25 10:48AM EDT | 134.00 | 0.33 | 0.02 | 0.75 | 0.00 | - | 8 | 8 | 59.57% |
TTWO240405P00135000 | 2024-03-28 10:51AM EDT | 135.00 | 0.05 | 0.02 | 0.86 | -0.04 | -44.44% | 1 | 76 | 58.89% |
TTWO240405P00136000 | 2024-03-26 2:14PM EDT | 136.00 | 0.26 | 0.02 | 0.63 | 0.00 | - | 2 | 2 | 50.59% |
TTWO240405P00137000 | 2024-03-26 11:09AM EDT | 137.00 | 0.26 | 0.03 | 0.29 | 0.00 | - | 3 | 29 | 38.53% |
TTWO240405P00138000 | 2024-03-28 10:50AM EDT | 138.00 | 0.07 | 0.04 | 0.12 | -0.14 | -66.67% | 10 | 22 | 29.49% |
TTWO240405P00139000 | 2024-03-28 3:58PM EDT | 139.00 | 0.09 | 0.05 | 0.14 | -0.26 | -74.29% | 16 | 15 | 27.98% |
TTWO240405P00140000 | 2024-03-28 3:26PM EDT | 140.00 | 0.14 | 0.01 | 0.15 | -0.22 | -61.11% | 23 | 2,462 | 25.93% |
TTWO240405P00141000 | 2024-03-28 11:24AM EDT | 141.00 | 0.14 | 0.13 | 0.20 | -0.45 | -76.27% | 42 | 181 | 25.10% |
TTWO240405P00142000 | 2024-03-28 3:25PM EDT | 142.00 | 0.26 | 0.20 | 0.26 | -0.28 | -51.85% | 122 | 28 | 24.07% |
TTWO240405P00143000 | 2024-03-28 2:56PM EDT | 143.00 | 0.40 | 0.29 | 0.36 | -0.33 | -45.21% | 6 | 46 | 23.49% |
TTWO240405P00144000 | 2024-03-28 3:35PM EDT | 144.00 | 0.48 | 0.34 | 0.50 | -0.49 | -50.52% | 42 | 131 | 23.02% |
TTWO240405P00145000 | 2024-03-28 3:58PM EDT | 145.00 | 0.63 | 0.59 | 0.70 | -0.66 | -51.16% | 148 | 462 | 22.78% |
TTWO240405P00146000 | 2024-03-28 2:25PM EDT | 146.00 | 1.08 | 0.82 | 0.93 | -0.66 | -37.93% | 31 | 19 | 22.12% |
TTWO240405P00147000 | 2024-03-28 2:25PM EDT | 147.00 | 1.45 | 1.12 | 1.25 | -0.89 | -38.03% | 114 | 59 | 21.80% |
TTWO240405P00148000 | 2024-03-28 3:24PM EDT | 148.00 | 1.88 | 1.56 | 1.66 | -0.81 | -30.11% | 4 | 17 | 21.66% |
TTWO240405P00149000 | 2024-03-28 2:25PM EDT | 149.00 | 2.45 | 2.02 | 2.14 | -0.70 | -22.22% | 21 | 12 | 21.34% |
TTWO240405P00150000 | 2024-03-28 3:35PM EDT | 150.00 | 2.77 | 2.59 | 2.82 | -1.21 | -30.40% | 38 | 1,949 | 22.39% |
TTWO240405P00152500 | 2024-03-28 11:06AM EDT | 152.50 | 4.42 | 4.20 | 4.75 | -1.03 | -18.90% | 1 | 73 | 24.59% |
TTWO240405P00155000 | 2024-03-25 10:05AM EDT | 155.00 | 12.42 | 5.55 | 7.25 | 0.00 | - | 166 | 210 | 32.42% |
TTWO240405P00160000 | 2024-03-14 9:35AM EDT | 160.00 | 16.50 | 9.60 | 13.45 | 0.00 | - | 1 | 0 | 66.21% |
TTWO240405P00165000 | 2024-03-13 11:13AM EDT | 165.00 | 19.08 | 14.65 | 18.50 | 0.00 | - | - | 0 | 81.54% |