$212.77
1.370.65%
À la fermeture: -
$212.77
0.000.00%
Après les heures de négociation: Apr 17, 4:34 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..
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
-
Bid101.5
Ask104.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid96.5
Ask99.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid91.2
Ask94.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid86.5
Ask89.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask84.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid76.5
Ask79.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask74.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid66.6
Ask69.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask64.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59.1
Ask62.3
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price39.5Apr 07, 2025
Change
00%
Bid56.4
Ask59.2
volume0
Intrest1
Strike
155
155
Last Price0.14Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid54.1
Ask56.9
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price53.63Apr 17, 2025
Change
-
Bid52
Ask54.4
volume1
Intrest0
Strike
160
160
Last Price0.18Apr 03, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest30
Last Price-
Change
-
Bid49.3
Ask51.8
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.5
volume25
Intrest0
Last Price-
Change
-
Bid46.9
Ask49.4
volume0
Intrest0
Strike
165
165
Last Price1.3Apr 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Last Price-
Change
-
Bid44.5
Ask47.3
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask44.7
volume0
Intrest0
Strike
170
170
Last Price0.17Apr 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest40
Last Price-
Change
-
Bid39.5
Ask41.9
volume0
Intrest0
Strike
172.5
172.5
Last Price0.19Apr 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price37.65Apr 14, 2025
Change
00%
Bid37.2
Ask39.5
volume0
Intrest1
Strike
175
175
Last Price0.17Apr 17, 2025
Change
0.1343.33%
Bid0.05
Ask0.65
volume6
Intrest539
Last Price-
Change
-
Bid34.2
Ask37
volume0
Intrest0
Strike
177.5
177.5
Last Price0.24Apr 17, 2025
Change
0.014%
Bid0.05
Ask0.7
volume6
Intrest3
Last Price33.91Apr 17, 2025
Change
11.4150.71%
Bid32
Ask34.4
volume1
Intrest1
Strike
180
180
Last Price0.23Apr 17, 2025
Change
0.2248.89%
Bid0.05
Ask0.7
volume6
Intrest372
Last Price30.4Apr 14, 2025
Change
00%
Bid29.3
Ask31.9
volume0
Intrest1
Strike
182.5
182.5
Last Price0.55Apr 16, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest44
Last Price29.04Apr 17, 2025
Change
-
Bid26.8
Ask30
volume1
Intrest0
Strike
185
185
Last Price0.3Apr 17, 2025
Change
0.0411.76%
Bid0.05
Ask0.85
volume26
Intrest3106
Last Price13Apr 07, 2025
Change
00%
Bid24.4
Ask27.1
volume0
Intrest1
Strike
187.5
187.5
Last Price0.45Apr 17, 2025
Change
0.230.77%
Bid0.1
Ask1.65
volume18
Intrest2
Last Price12Apr 07, 2025
Change
00%
Bid21.9
Ask24.8
volume0
Intrest1
Strike
190
190
Last Price0.45Apr 17, 2025
Change
0.340%
Bid0.25
Ask0.4
volume7
Intrest14
Last Price12.5Apr 09, 2025
Change
00%
Bid19.7
Ask22.3
volume0
Intrest1
Strike
192.5
192.5
Last Price0.43Apr 17, 2025
Change
0.4752.22%
Bid0.3
Ask0.45
volume39
Intrest145
Last Price15Apr 09, 2025
Change
00%
Bid16.7
Ask20
volume0
Intrest22
Strike
195
195
Last Price0.4Apr 17, 2025
Change
0.7565.22%
Bid0.35
Ask0.55
volume191
Intrest581
Last Price7.8Apr 08, 2025
Change
00%
Bid15.2
Ask17.6
volume0
Intrest2
Strike
197.5
197.5
Last Price0.53Apr 17, 2025
Change
0.962.94%
Bid0.5
Ask1.6
volume152
Intrest656
Last Price6.9Apr 10, 2025
Change
00%
Bid12.5
Ask15
volume0
Intrest37
Strike
200
200
Last Price0.75Apr 17, 2025
Change
0.1516.67%
Bid0.65
Ask0.95
volume12
Intrest49
Last Price12.7Apr 14, 2025
Change
00%
Bid10.7
Ask12.7
volume0
Intrest10
Strike
202.5
202.5
Last Price0.93Apr 17, 2025
Change
0.846.24%
Bid0.85
Ask1.1
volume17
Intrest159
Last Price9.42Apr 17, 2025
Change
1.7815.89%
Bid7.8
Ask10.5
volume4
Intrest804
Strike
205
205
Last Price1.3Apr 17, 2025
Change
1.0344.21%
Bid1.2
Ask1.45
volume11
Intrest67
Last Price8.2Apr 17, 2025
Change
0.55.75%
Bid7.1
Ask8.4
volume9
Intrest16
Strike
207.5
207.5
Last Price1.9Apr 17, 2025
Change
0.3114.03%
Bid1.8
Ask2.05
volume10
Intrest8
Last Price6.83Apr 17, 2025
Change
1.2321.96%
Bid5
Ask6.7
volume6
Intrest78
Strike
210
210
Last Price2.68Apr 17, 2025
Change
0.5216.25%
Bid2.45
Ask2.9
volume27
Intrest28
Last Price3.55Apr 17, 2025
Change
0.358.97%
Bid3.5
Ask4.4
volume19
Intrest143
Strike
212.5
212.5
Last Price3.3Apr 17, 2025
Change
0.921.43%
Bid3.4
Ask3.9
volume5
Intrest6
Last Price3.05Apr 17, 2025
Change
0.5522%
Bid2.5
Ask2.95
volume44
Intrest141
Strike
215
215
Last Price4.4Apr 17, 2025
Change
0.12.22%
Bid2.7
Ask7.3
volume36
Intrest27
Last Price1.7Apr 17, 2025
Change
0.053.03%
Bid1.5
Ask2.35
volume9
Intrest24
Strike
217.5
217.5
Last Price7Apr 14, 2025
Change
00%
Bid5.2
Ask7
volume0
Intrest39
Last Price1Apr 17, 2025
Change
0.2922.48%
Bid0.6
Ask1.2
volume175
Intrest261
Strike
220
220
Last Price7.8Apr 17, 2025
Change
1.717.89%
Bid7.1
Ask8.9
volume2
Intrest6
Last Price0.59Apr 17, 2025
Change
0.1318.06%
Bid0.35
Ask1.9
volume13
Intrest692
Strike
222.5
222.5
Last Price-
Change
-
Bid8.8
Ask11
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.2545.45%
Bid0.25
Ask0.45
volume24
Intrest841
Strike
225
225
Last Price12.5Apr 17, 2025
Change
1.9513.49%
Bid11.3
Ask13.2
volume2
Intrest1
Last Price0.15Apr 17, 2025
Change
0.0525%
Bid-
Ask0.3
volume14
Intrest3
Strike
227.5
227.5
Last Price-
Change
-
Bid13.3
Ask16.1
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.2172.41%
Bid-
Ask0.05
volume1271
Intrest29
Strike
230
230
Last Price39Apr 07, 2025
Change
00%
Bid15.4
Ask18.9
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid18.1
Ask20.6
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest25
Strike
235
235
Last Price20.15Mar 26, 2025
Change
00%
Bid20.8
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid25.7
Ask28.9
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
245
245
Last Price29Apr 16, 2025
Change
00%
Bid30.6
Ask33.9
volume0
Intrest0
Last Price0.34Mar 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest9
Strike
250
250
Last Price-
Change
-
Bid35.7
Ask38.9
volume0
Intrest0
Last Price0.24Mar 27, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest16
Strike
255
255
Last Price-
Change
-
Bid40.4
Ask43.8
volume0
Intrest0
Last Price0.89Mar 21, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid45.6
Ask48.9
volume0
Intrest0
Last Price0.7Mar 21, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid50.7
Ask53.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid55.8
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid60.2
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid65.3
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid70.4
Ask73.9
volume0
Intrest0