$228.36
À la fermeture: Aug 19, 4:00 PM EDT
$228.36
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Take-Two Interactive à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Take-Two Interactive..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid131.3
Ask132.8
volume0
Intrest0
Strike
100
100
Last Price111May 02, 2025
Change
-0%
Bid126.5
Ask128.2
volume0
Intrest1
Strike
105
105
Last Price123.93May 15, 2025
Change
-0%
Bid121.4
Ask123.2
volume0
Intrest2
Strike
110
110
Last Price103.5May 02, 2025
Change
-0%
Bid116.4
Ask118
volume0
Intrest2
Strike
115
115
Last Price111.2Aug 15, 2025
Change
-0%
Bid111.7
Ask113
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid106.3
Ask108.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid101.3
Ask102.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid96.3
Ask98
volume0
Intrest0
Strike
135
135
Last Price69.03Mar 18, 2025
Change
-0%
Bid91.3
Ask93.3
volume0
Intrest1
Strike
140
140
Last Price71.09Apr 02, 2025
Change
-0%
Bid86.6
Ask88
volume0
Intrest2
Strike
145
145
Last Price81.4Aug 15, 2025
Change
-0%
Bid81.7
Ask82.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid76.5
Ask78.2
volume0
Intrest0
Strike
155
155
Last Price72.5Aug 15, 2025
Change
-0%
Bid71.3
Ask73.2
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid66.5
Ask68.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid61.3
Ask63
volume0
Intrest0
Strike
170
170
Last Price40Mar 19, 2025
Change
-0%
Bid56.3
Ask57.8
volume0
Intrest7
Strike
175
175
Last Price51.55Aug 15, 2025
Change
-0%
Bid51.4
Ask53.2
volume0
Intrest30
Strike
180
180
Last Price46.7Aug 15, 2025
Change
-0%
Bid46.3
Ask48.4
volume0
Intrest4
Strike
185
185
Last Price33.3Aug 08, 2025
Change
-0%
Bid41.3
Ask43.3
volume0
Intrest6
Strike
190
190
Last Price-
Change
-
Bid38.8
Ask40.9
volume0
Intrest0
Strike
192.5
192.5
Last Price37.4Jul 17, 2025
Change
-0%
Bid36.3
Ask38.6
volume0
Intrest9
Strike
195
195
Last Price-
Change
-
Bid33.8
Ask35.5
volume0
Intrest0
Strike
197.5
197.5
Last Price31.86Aug 15, 2025
Change
-0%
Bid31.7
Ask33.5
volume0
Intrest565
Strike
200
200
Last Price21Aug 08, 2025
Change
-0%
Bid29
Ask30.6
volume0
Intrest5
Strike
202.5
202.5
Last Price21.04Aug 12, 2025
Change
-0%
Bid26.3
Ask28.4
volume0
Intrest3
Strike
205
205
Last Price15.9Aug 11, 2025
Change
-0%
Bid23.8
Ask25.7
volume0
Intrest1
Strike
207.5
207.5
Last Price26.29Aug 14, 2025
Change
-0%
Bid21.6
Ask22.8
volume0
Intrest105
Strike
210
210
Last Price19.73Aug 12, 2025
Change
-0%
Bid18.8
Ask20.5
volume0
Intrest1
Strike
212.5
212.5
Last Price17.25Aug 15, 2025
Change
-0%
Bid16.6
Ask18.8
volume0
Intrest13
Strike
215
215
Last Price13.89Aug 15, 2025
Change
-0%
Bid14.2
Ask15.8
volume0
Intrest44
Strike
217.5
217.5
Last Price11.24Aug 15, 2025
Change
-0%
Bid11.6
Ask13.9
volume0
Intrest490
Strike
220
220
Last Price8.86Aug 15, 2025
Change
-0%
Bid9.2
Ask10
volume0
Intrest105
Strike
222.5
222.5
Last Price5.61Aug 15, 2025
Change
-0%
Bid6.7
Ask8.5
volume0
Intrest131
Strike
225
225
Last Price3.83Aug 15, 2025
Change
-0%
Bid4.3
Ask6.5
volume0
Intrest423
Strike
227.5
227.5
Last Price1.23Aug 15, 2025
Change
-0%
Bid0.8
Ask2.95
volume0
Intrest755
Strike
230
230
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest178
Strike
232.5
232.5
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest185
Strike
235
235
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest507
Strike
237.5
237.5
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2763
Strike
240
240
Last Price0.1Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest180
Strike
242.5
242.5
Last Price0.07Aug 14, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest232
Strike
245
245
Last Price0.1Aug 11, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest91
Strike
247.5
247.5
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2969
Strike
250
250
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest118
Strike
252.5
252.5
Last Price0.85Aug 07, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest8
Strike
255
255
Last Price0.8Aug 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Strike
257.5
257.5
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1434
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
262.5
262.5
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Strike
265
265
Last Price0.05Aug 14, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest5
Strike
267.5
267.5
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest514
Strike
270
270
Last Price0.45Jul 22, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest4
Strike
275
275
Last Price0.2Aug 06, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest1087
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
285
285
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest279
Strike
290
290
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest11
Strike
295
295
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest122
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
305
305
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest69
Strike
310
310
Last Price0.1Jul 16, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest77
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
350
350