$187.60
-0.02-0.01%
Pré-commercialisation: 8:43 AM 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..
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 Price-
Change
-
Bid106.05
Ask109.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid101.05
Ask104.75
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid96.05
Ask99.75
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid91.05
Ask94.75
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid85.9
Ask89.75
volume0
Intrest0
Strike
100
100
Last Price0.05Nov 01, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest25
Last Price-
Change
-
Bid80.9
Ask84.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid76.05
Ask79.75
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask69.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid61.05
Ask64.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid56.05
Ask59.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price27.28Oct 23, 2024
Change
00%
Bid51.2
Ask54.8
volume0
Intrest1
Strike
135
135
Last Price0.3Nov 06, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid46.1
Ask49.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask44.8
volume0
Intrest0
Strike
145
145
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Last Price37.51Nov 22, 2024
Change
00%
Bid36.75
Ask39.25
volume0
Intrest1
Strike
150
150
Last Price2.41Nov 04, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid33.45
Ask37.25
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price22.1Nov 08, 2024
Change
00%
Bid31.1
Ask34.8
volume0
Intrest1
Strike
155
155
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest49
Last Price-
Change
-
Bid28.6
Ask32.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest40
Last Price26.77Nov 22, 2024
Change
00%
Bid26.8
Ask29.8
volume0
Intrest121
Strike
160
160
Last Price3.5Nov 06, 2024
Change
00%
Bid-
Ask0.98
volume0
Intrest15
Last Price-
Change
-
Bid23.9
Ask27.3
volume0
Intrest0
Strike
162.5
162.5
Last Price0.18Nov 25, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest6
Last Price7.3Nov 06, 2024
Change
00%
Bid21.1
Ask24.8
volume0
Intrest11
Strike
165
165
Last Price0.07Nov 22, 2024
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price14.06Nov 14, 2024
Change
00%
Bid18.5
Ask22.3
volume0
Intrest2
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.6Nov 11, 2024
Change
00%
Bid16.15
Ask19.8
volume0
Intrest369
Strike
170
170
Last Price0.57Nov 15, 2024
Change
00%
Bid-
Ask1
volume0
Intrest9
Last Price-
Change
-
Bid13.6
Ask17.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest5
Last Price11.58Nov 21, 2024
Change
00%
Bid11.4
Ask14.05
volume0
Intrest120
Strike
175
175
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest52
Last Price10.53Nov 22, 2024
Change
00%
Bid9.05
Ask11.6
volume0
Intrest24
Strike
177.5
177.5
Last Price0.3Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest40
Last Price8.5Nov 22, 2024
Change
00%
Bid6.9
Ask9.25
volume0
Intrest64
Strike
180
180
Last Price0.07Nov 25, 2024
Change
00%
Bid0.02
Ask0.09
volume0
Intrest139
Last Price6.1Nov 22, 2024
Change
00%
Bid4.35
Ask6.25
volume0
Intrest52
Strike
182.5
182.5
Last Price0.11Nov 25, 2024
Change
00%
Bid0.14
Ask0.24
volume0
Intrest104
Last Price3.97Nov 25, 2024
Change
00%
Bid2.98
Ask3.95
volume0
Intrest331
Strike
185
185
Last Price0.49Nov 25, 2024
Change
00%
Bid0.41
Ask0.57
volume0
Intrest137
Last Price2.12Nov 25, 2024
Change
00%
Bid1.46
Ask1.76
volume0
Intrest69
Strike
187.5
187.5
Last Price1.01Nov 25, 2024
Change
00%
Bid1.22
Ask1.52
volume0
Intrest53
Last Price0.7Nov 25, 2024
Change
00%
Bid0.54
Ask0.74
volume0
Intrest84
Strike
190
190
Last Price2.31Nov 25, 2024
Change
00%
Bid2.44
Ask3.4
volume0
Intrest0
Last Price0.44Nov 25, 2024
Change
00%
Bid0.13
Ask0.27
volume0
Intrest2030
Strike
192.5
192.5
Last Price-
Change
-
Bid4.1
Ask5.8
volume0
Intrest0
Last Price0.07Nov 25, 2024
Change
00%
Bid0.06
Ask0.21
volume0
Intrest16
Strike
195
195
Last Price29.07Nov 06, 2024
Change
00%
Bid5.95
Ask8.05
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid8.5
Ask10.8
volume0
Intrest0
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid10.95
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid13.45
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Strike
205
205
Last Price38.92Nov 06, 2024
Change
00%
Bid15.35
Ask18.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid17.8
Ask21.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid20.3
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid25.3
Ask29.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid30.35
Ask34.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid35.3
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid40.3
Ask43.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid45.45
Ask48.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid50.5
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid55.3
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid60.3
Ask64.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid65.3
Ask69
volume0
Intrest0