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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price113.3May 12, 2025
Change
00%
Bid114.8
Ask118.1
volume0
Intrest1
Strike
110
110
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid110
Ask112.5
volume0
Intrest0
Strike
115
115
Last Price0.2May 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid105
Ask107.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid100.1
Ask103.2
volume0
Intrest0
Strike
125
125
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid95
Ask98.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask93.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid85.1
Ask88.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid80.1
Ask83.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid75
Ask78.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.1
volume0
Intrest0
Strike
155
155
Last Price0.88May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price65.24May 30, 2025
Change
00%
Bid65
Ask68.2
volume0
Intrest2
Strike
160
160
Last Price0.67May 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Last Price58.7May 12, 2025
Change
00%
Bid59.4
Ask63.1
volume0
Intrest1
Strike
165
165
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3594
Last Price55.75May 27, 2025
Change
00%
Bid55.4
Ask58.2
volume0
Intrest1
Strike
170
170
Last Price0.95Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid49.5
Ask53.1
volume0
Intrest0
Strike
175
175
Last Price0.5May 06, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest5
Last Price45.18May 30, 2025
Change
00%
Bid45.3
Ask48.2
volume0
Intrest1
Strike
180
180
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price40.26May 30, 2025
Change
00%
Bid39.4
Ask43.1
volume0
Intrest3
Strike
185
185
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest57
Last Price-
Change
-
Bid34.4
Ask38.1
volume0
Intrest0
Strike
190
190
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest55
Last Price-
Change
-
Bid29.3
Ask32.5
volume0
Intrest0
Strike
195
195
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Last Price21May 02, 2025
Change
00%
Bid24.5
Ask28.1
volume0
Intrest17
Strike
200
200
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Last Price-
Change
-
Bid22
Ask25.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price28.72May 20, 2025
Change
00%
Bid19.5
Ask23.1
volume0
Intrest4
Strike
205
205
Last Price0.08May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest178
Last Price26.86May 15, 2025
Change
00%
Bid17.4
Ask20.7
volume0
Intrest5
Strike
207.5
207.5
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price15.12May 30, 2025
Change
00%
Bid14.5
Ask18.1
volume0
Intrest12
Strike
210
210
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Last Price-
Change
-
Bid12.6
Ask15.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.42May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Last Price10.93May 30, 2025
Change
00%
Bid9.7
Ask13.2
volume0
Intrest20
Strike
215
215
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest214
Last Price9.4May 27, 2025
Change
00%
Bid7.4
Ask10.6
volume0
Intrest2
Strike
217.5
217.5
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest288
Last Price5.7May 30, 2025
Change
00%
Bid4.4
Ask8.2
volume0
Intrest83
Strike
220
220
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest462
Last Price3.4May 30, 2025
Change
00%
Bid2.2
Ask5.7
volume0
Intrest11
Strike
222.5
222.5
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest429
Last Price0.6May 30, 2025
Change
00%
Bid0.25
Ask3.1
volume0
Intrest208
Strike
225
225
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest928
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
227.5
227.5
Last Price1.5May 30, 2025
Change
00%
Bid0.3
Ask2.85
volume0
Intrest163
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest703
Strike
230
230
Last Price5.26May 30, 2025
Change
00%
Bid1.9
Ask5.6
volume0
Intrest55
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest181
Strike
232.5
232.5
Last Price6.55May 29, 2025
Change
00%
Bid4.3
Ask7.6
volume0
Intrest5
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Strike
235
235
Last Price8.8May 30, 2025
Change
00%
Bid6.8
Ask10.1
volume0
Intrest76
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1108
Strike
237.5
237.5
Last Price12.66May 30, 2025
Change
00%
Bid9.6
Ask12.6
volume0
Intrest7
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest700
Strike
240
240
Last Price9.8May 21, 2025
Change
00%
Bid11.8
Ask15.6
volume0
Intrest4
Last Price0.49May 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest140
Strike
242.5
242.5
Last Price12.4May 16, 2025
Change
00%
Bid14.3
Ask18.1
volume0
Intrest2
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
245
245
Last Price19.82May 22, 2025
Change
00%
Bid16.9
Ask20.6
volume0
Intrest0
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest2005
Strike
247.5
247.5
Last Price-
Change
-
Bid19.4
Ask23.1
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest601
Strike
250
250
Last Price19.8May 21, 2025
Change
00%
Bid21.9
Ask25.6
volume0
Intrest0
Last Price0.4May 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest9
Strike
252.5
252.5
Last Price-
Change
-
Bid24.3
Ask27.5
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest573
Strike
255
255
Last Price27May 21, 2025
Change
00%
Bid26.9
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid29.3
Ask32.5
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
260
260
Last Price28.49May 19, 2025
Change
00%
Bid31.8
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid34.3
Ask37.5
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest34
Strike
265
265
Last Price-
Change
-
Bid36.9
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid39.4
Ask42.5
volume0
Intrest0
Last Price0.7May 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest31
Strike
270
270
Last Price-
Change
-
Bid42.4
Ask45
volume0
Intrest0
Last Price0.13May 30, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest18
Strike
275
275
Last Price-
Change
-
Bid46.8
Ask50
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid51.9
Ask55
volume0
Intrest0
Last Price1.03Apr 29, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid56.9
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid61.8
Ask65
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
295
295
Last Price-
Change
-
Bid66.9
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid71.8
Ask75
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid76.9
Ask80
volume0
Intrest0