$222.91
À la clôture: Sep 15, 5:00 PM EST
$222.80
-0.11-0.05%
Après les heures: 7:27 PM EST
Take-Two Interactive Software Inc Chaîne d'Options
TTWONASDAQ
Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price152.91Aug 10, 2026
Change
-0%
Bid122.2
Ask125.1
volume0
Intrest43
Strike
100
100
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest93
Last Price142.7Jul 10, 2026
Change
-0%
Bid117.3
Ask120
volume0
Intrest96
Strike
105
105
Last Price0.2Jul 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Last Price129.5Aug 07, 2026
Change
-0%
Bid112.2
Ask115.1
volume0
Intrest83
Strike
110
110
Last Price0.58Jun 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price116.1Jun 17, 2026
Change
-0%
Bid107.2
Ask110.1
volume0
Intrest67
Strike
115
115
Last Price0.11Jul 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest101
Last Price131.79Aug 10, 2026
Change
-0%
Bid101.4
Ask105.1
volume0
Intrest69
Strike
120
120
Last Price0.15Jul 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest87
Last Price117.29Jul 27, 2026
Change
-0%
Bid97.2
Ask100.1
volume0
Intrest82
Strike
125
125
Last Price0.08Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest74
Last Price121.11Aug 10, 2026
Change
-0%
Bid92.2
Ask95.1
volume0
Intrest85
Strike
130
130
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Last Price104.87Jul 31, 2026
Change
-0%
Bid87.2
Ask90.1
volume0
Intrest86
Strike
135
135
Last Price0.75Jul 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest85
Last Price111.23Aug 10, 2026
Change
-0%
Bid82.2
Ask85.1
volume0
Intrest70
Strike
140
140
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest94
Last Price91.04Aug 05, 2026
Change
-0%
Bid77.2
Ask80.1
volume0
Intrest81
Strike
145
145
Last Price0.16Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest100
Last Price102.04Aug 10, 2026
Change
-0%
Bid72.2
Ask75.1
volume0
Intrest94
Strike
150
150
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest221
Last Price73.2Aug 31, 2026
Change
-0%
Bid67.2
Ask69.8
volume0
Intrest100
Strike
155
155
Last Price1.11Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest154
Last Price85.2Aug 13, 2026
Change
-0%
Bid62.2
Ask64.8
volume0
Intrest94
Strike
160
160
Last Price0.08Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1849
Last Price75.15Jul 27, 2026
Change
-0%
Bid57.3
Ask60
volume0
Intrest78
Strike
165
165
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest156
Last Price76.86Aug 17, 2026
Change
-0%
Bid52.2
Ask54.7
volume0
Intrest102
Strike
170
170
Last Price0.31Sep 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3936
Last Price62Aug 05, 2026
Change
-0%
Bid47.2
Ask50
volume0
Intrest183
Strike
175
175
Last Price0.26Aug 13, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest245
Last Price37.45Sep 11, 2026
Change
-0%
Bid42.2
Ask45
volume0
Intrest97
Strike
180
180
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9466
Last Price26.31Sep 09, 2026
Change
-0%
Bid37.4
Ask39.8
volume0
Intrest69
Strike
185
185
Last Price0.06Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest479
Last Price30.12Aug 31, 2026
Change
-0%
Bid32.3
Ask35
volume0
Intrest99
Strike
190
190
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest489
Last Price-
Change
-
Bid29.9
Ask32.2
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price22.47Sep 14, 2026
Change
-0%
Bid27.3
Ask30
volume0
Intrest22
Strike
195
195
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest725
Last Price-
Change
-
Bid24.8
Ask27.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.99Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Last Price22.2Sep 14, 2026
Change
-0%
Bid22.3
Ask25.2
volume0
Intrest104
Strike
200
200
Last Price0.13Sep 14, 2026
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest11239
Last Price-
Change
-
Bid19.8
Ask22.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.18Sep 14, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Last Price10Sep 09, 2026
Change
-0%
Bid17.3
Ask20
volume0
Intrest5
Strike
205
205
Last Price0.1Sep 14, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest7681
Last Price11.41Sep 11, 2026
Change
-0%
Bid14.9
Ask17.8
volume0
Intrest4
Strike
207.5
207.5
Last Price0.4Sep 14, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest228
Last Price14.14Sep 14, 2026
Change
-0%
Bid12.9
Ask15
volume0
Intrest617
Strike
210
210
Last Price0.45Sep 14, 2026
Change
-0%
Bid0.2
Ask0.4
volume0
Intrest4742
Last Price12Sep 14, 2026
Change
-0%
Bid9.6
Ask13.1
volume0
Intrest28
Strike
212.5
212.5
Last Price0.51Sep 14, 2026
Change
-0%
Bid0.4
Ask0.7
volume0
Intrest207
Last Price9.85Sep 14, 2026
Change
-0%
Bid8.6
Ask10.7
volume0
Intrest105
Strike
215
215
Last Price1.12Sep 14, 2026
Change
-0%
Bid0.75
Ask1.9
volume0
Intrest705
Last Price6.55Sep 14, 2026
Change
-0%
Bid6.9
Ask9.1
volume0
Intrest416
Strike
217.5
217.5
Last Price1.46Sep 14, 2026
Change
-0%
Bid1.2
Ask1.9
volume0
Intrest203
Last Price5.6Sep 14, 2026
Change
-0%
Bid5.5
Ask6
volume0
Intrest1396
Strike
220
220
Last Price2.2Sep 14, 2026
Change
-0%
Bid1.75
Ask3.1
volume0
Intrest611
Last Price4.7Sep 14, 2026
Change
-0%
Bid3.9
Ask5.2
volume0
Intrest313
Strike
222.5
222.5
Last Price3.5Sep 14, 2026
Change
-0%
Bid3.3
Ask3.9
volume0
Intrest120
Last Price4.33Sep 14, 2026
Change
-0%
Bid2.85
Ask4.4
volume0
Intrest95
Strike
225
225
Last Price4.8Sep 14, 2026
Change
-0%
Bid4.3
Ask5.7
volume0
Intrest150
Last Price2.65Sep 14, 2026
Change
-0%
Bid2.05
Ask2.65
volume0
Intrest91
Strike
227.5
227.5
Last Price8Sep 14, 2026
Change
-0%
Bid5.4
Ask7.6
volume0
Intrest52
Last Price1.69Sep 14, 2026
Change
-0%
Bid1.4
Ask1.75
volume0
Intrest4547
Strike
230
230
Last Price12.15Sep 14, 2026
Change
-0%
Bid6.7
Ask9.4
volume0
Intrest1255
Last Price1.23Sep 14, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest276
Strike
232.5
232.5
Last Price17.31Sep 10, 2026
Change
-0%
Bid9.1
Ask11.4
volume0
Intrest171
Last Price0.83Sep 14, 2026
Change
-0%
Bid0.55
Ask1
volume0
Intrest310
Strike
235
235
Last Price11.86Sep 14, 2026
Change
-0%
Bid11.1
Ask13.6
volume0
Intrest6906
Last Price0.45Sep 14, 2026
Change
-0%
Bid0.05
Ask1.05
volume0
Intrest33
Strike
237.5
237.5
Last Price19.38Sep 11, 2026
Change
-0%
Bid13.4
Ask15.8
volume0
Intrest46
Last Price0.37Sep 14, 2026
Change
-0%
Bid0.2
Ask0.55
volume0
Intrest2339
Strike
240
240
Last Price21.29Sep 11, 2026
Change
-0%
Bid15.5
Ask18.2
volume0
Intrest1427
Last Price0.15Sep 11, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest87
Strike
242.5
242.5
Last Price28.42Sep 03, 2026
Change
-0%
Bid17.7
Ask20.6
volume0
Intrest8
Last Price0.27Sep 14, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest474
Strike
245
245
Last Price11.7Aug 28, 2026
Change
-0%
Bid20.3
Ask23
volume0
Intrest8
Last Price0.22Sep 09, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest75
Strike
247.5
247.5
Last Price31.79Sep 01, 2026
Change
-0%
Bid22.9
Ask25.4
volume0
Intrest0
Last Price0.12Sep 14, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest4899
Strike
250
250
Last Price35.76Sep 08, 2026
Change
-0%
Bid25.3
Ask27.9
volume0
Intrest19
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest15
Strike
252.5
252.5
Last Price33.89Aug 31, 2026
Change
-0%
Bid27.5
Ask30.4
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest71
Strike
255
255
Last Price22.4Aug 26, 2026
Change
-0%
Bid30
Ask32.9
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest31
Strike
257.5
257.5
Last Price23.9Aug 26, 2026
Change
-0%
Bid33.2
Ask35.3
volume0
Intrest0
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5746
Strike
260
260
Last Price41.95Sep 02, 2026
Change
-0%
Bid35.7
Ask37.9
volume0
Intrest28
Last Price2.15Aug 28, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Strike
262.5
262.5
Last Price32.75Aug 31, 2026
Change
-0%
Bid37.6
Ask40.4
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest633
Strike
265
265
Last Price37.28Aug 31, 2026
Change
-0%
Bid40.4
Ask42.9
volume0
Intrest0
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6429
Strike
270
270
Last Price54.8Sep 03, 2026
Change
-0%
Bid45.5
Ask47.9
volume0
Intrest403
Last Price0.08Sep 14, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid50.3
Ask52.9
volume0
Intrest0
Last Price0.11Sep 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest2689
Strike
280
280
Last Price36.5Aug 17, 2026
Change
-0%
Bid55.4
Ask57.9
volume0
Intrest0
Last Price0.75Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest204
Strike
285
285
Last Price-
Change
-
Bid60.2
Ask62.9
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3926
Strike
290
290
Last Price42.5Aug 10, 2026
Change
-0%
Bid65.4
Ask67.8
volume0
Intrest0
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6183
Strike
300
300
Last Price57.3Aug 12, 2026
Change
-0%
Bid75.3
Ask77.8
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7343
Strike
310
310
Last Price80.1Aug 06, 2026
Change
-0%
Bid85.4
Ask87.8
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest283
Strike
320
320
Last Price89.6Aug 31, 2026
Change
-0%
Bid95.1
Ask97.8
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest194
Strike
330
330
Last Price-
Change
-
Bid105.4
Ask108.7
volume0
Intrest0
Last Price1.9Aug 06, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest197
Strike
340
340
Last Price-
Change
-
Bid115.7
Ask117.9
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1252
Strike
350
350
Last Price-
Change
-
Bid125.4
Ask128
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest339
Strike
360
360
Last Price-
Change
-
Bid135.7
Ask138.7
volume0
Intrest0
Last Price0.8Jul 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Strike
370
370
Last Price131.7Aug 26, 2026
Change
-0%
Bid145.1
Ask148.7
volume0
Intrest0
Last Price0.3Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest67
Strike
380
380
Last Price136.9Jul 10, 2026
Change
-0%
Bid155.3
Ask158.7
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest218
Strike
390
390
Last Price-
Change
-
Bid165.7
Ask168.7
volume0
Intrest0