$238.37
-0.13-0.05%
al cierre: -
$238.37
0.000.00%
After hour: 5:30 PM EDT
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Take-Two Interactive a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid167
Ask170.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid161.2
Ask165.2
volume0
Intrest0
Strike
75
75
Last Price0.9Feb 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price82.45Jun 21, 2024
Change
00%
Bid157
Ask160
volume0
Intrest0
Strike
80
80
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Last Price149.1Jun 16, 2025
Change
00%
Bid151.2
Ask154.9
volume0
Intrest1
Strike
85
85
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Last Price85.69Nov 07, 2024
Change
00%
Bid147
Ask150.2
volume0
Intrest0
Strike
90
90
Last Price3.49Aug 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price-
Change
-
Bid142.1
Ask145
volume0
Intrest0
Strike
95
95
Last Price3.57Mar 12, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest64
Last Price68.22Jun 03, 2024
Change
00%
Bid136.2
Ask140.1
volume0
Intrest5
Strike
100
100
Last Price0.32Feb 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest220
Last Price63.05Nov 05, 2024
Change
00%
Bid132.1
Ask135
volume0
Intrest2
Strike
105
105
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest566
Last Price50.8Apr 01, 2024
Change
00%
Bid127
Ask130.2
volume0
Intrest0
Strike
110
110
Last Price0.5Dec 13, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest287
Last Price68.71Nov 11, 2024
Change
00%
Bid121.5
Ask125
volume0
Intrest9
Strike
115
115
Last Price0.33Mar 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest671
Last Price116.7Jun 18, 2025
Change
00%
Bid116.2
Ask120
volume0
Intrest22
Strike
120
120
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest915
Last Price106.1Jun 06, 2025
Change
00%
Bid111.2
Ask114.5
volume0
Intrest4
Strike
125
125
Last Price0.12May 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1113
Last Price25.55Aug 05, 2024
Change
00%
Bid106.2
Ask110
volume0
Intrest5
Strike
130
130
Last Price0.54Mar 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest481
Last Price99.3Jun 16, 2025
Change
00%
Bid101.2
Ask104.6
volume0
Intrest41
Strike
135
135
Last Price1.05Apr 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest890
Last Price97Jun 18, 2025
Change
00%
Bid97
Ask99.3
volume0
Intrest16
Strike
140
140
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest328
Last Price81.2May 23, 2025
Change
00%
Bid91.3
Ask94.5
volume0
Intrest75
Strike
145
145
Last Price0.09Jun 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest550
Last Price89.42Jun 18, 2025
Change
00%
Bid86.3
Ask89.5
volume0
Intrest50
Strike
150
150
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest421
Last Price57.8Apr 22, 2025
Change
00%
Bid81.2
Ask84.4
volume0
Intrest196
Strike
155
155
Last Price0.01Jun 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest839
Last Price80.91Jun 20, 2025
Change
4.245.53%
Bid76.3
Ask79.4
volume11
Intrest183
Strike
160
160
Last Price0.28May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Last Price74Jun 20, 2025
Change
22.63%
Bid71.2
Ask75
volume1
Intrest299
Strike
165
165
Last Price0.08Jun 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1165
Last Price71.1Jun 18, 2025
Change
00%
Bid66.1
Ask69.9
volume0
Intrest225
Strike
170
170
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1236
Last Price65.95Jun 20, 2025
Change
5.959.92%
Bid61.2
Ask64.6
volume1
Intrest113
Strike
175
175
Last Price0.38May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3727
Last Price60.62Jun 20, 2025
Change
9.9519.64%
Bid56.3
Ask59.2
volume6
Intrest433
Strike
180
180
Last Price0.26May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1616
Last Price55.65Jun 20, 2025
Change
3.727.16%
Bid51.1
Ask55.2
volume10
Intrest372
Strike
185
185
Last Price0.07Jun 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3663
Last Price49.5Jun 20, 2025
Change
0.521.04%
Bid46.2
Ask50.2
volume106
Intrest1193
Strike
190
190
Last Price0.04Jun 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1163
Last Price45.29Jun 20, 2025
Change
3.428.17%
Bid41.2
Ask45.2
volume4
Intrest629
Strike
195
195
Last Price0.1Jun 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2682
Last Price37.65Jun 20, 2025
Change
1.062.74%
Bid36.2
Ask39.4
volume193
Intrest1366
Strike
200
200
Last Price0.25Jun 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2426
Last Price-
Change
-
Bid33.8
Ask37.5
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask35.2
volume0
Intrest0
Strike
205
205
Last Price0.25Jun 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest23
Last Price-
Change
-
Bid28.7
Ask32.5
volume0
Intrest0
Strike
207.5
207.5
Last Price0.08Jun 13, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1096
Last Price27.8Jun 20, 2025
Change
1.143.94%
Bid26.2
Ask29.6
volume12
Intrest1414
Strike
210
210
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3970
Last Price18.97May 28, 2025
Change
00%
Bid23.9
Ask27.4
volume0
Intrest7
Strike
212.5
212.5
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest23
Last Price16.77May 28, 2025
Change
00%
Bid21.2
Ask24.9
volume0
Intrest7
Strike
215
215
Last Price0.04Jun 20, 2025
Change
0.02100%
Bid-
Ask0.05
volume1
Intrest1074
Last Price17.1Jun 10, 2025
Change
00%
Bid18.7
Ask22.6
volume0
Intrest11
Strike
217.5
217.5
Last Price0.06Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest41
Last Price18.68Jun 20, 2025
Change
0.532.76%
Bid17.5
Ask18.6
volume46
Intrest1736
Strike
220
220
Last Price0.02Jun 20, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume16
Intrest2821
Last Price15.9Jun 20, 2025
Change
3.4527.71%
Bid13.7
Ask17.3
volume1
Intrest12
Strike
222.5
222.5
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask2.15
volume37
Intrest160
Last Price15.4Jun 20, 2025
Change
2.7421.64%
Bid11.1
Ask14.1
volume2
Intrest87
Strike
225
225
Last Price0.39Jun 20, 2025
Change
0.26200%
Bid-
Ask2.15
volume1
Intrest637
Last Price9.7Jun 20, 2025
Change
1.513.39%
Bid9.6
Ask11.1
volume1
Intrest202
Strike
227.5
227.5
Last Price0.32Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest716
Last Price7.53Jun 20, 2025
Change
1.0712.44%
Bid7.6
Ask8.5
volume170
Intrest1589
Strike
230
230
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume5
Intrest1202
Last Price5.3Jun 20, 2025
Change
0.813.11%
Bid3.8
Ask6.9
volume12
Intrest91
Strike
232.5
232.5
Last Price0.03Jun 20, 2025
Change
0.2790%
Bid-
Ask0.05
volume2
Intrest229
Last Price2.72Jun 20, 2025
Change
1.6838.18%
Bid1.95
Ask4
volume69
Intrest173
Strike
235
235
Last Price0.1Jun 20, 2025
Change
0.480%
Bid-
Ask0.05
volume3
Intrest240
Last Price0.4Jun 20, 2025
Change
2.2584.91%
Bid0.45
Ask1.5
volume468
Intrest565
Strike
237.5
237.5
Last Price0.6Jun 20, 2025
Change
0.1216.67%
Bid-
Ask1.25
volume26
Intrest115
Last Price0.01Jun 20, 2025
Change
1.1299.12%
Bid-
Ask0.05
volume277
Intrest1314
Strike
240
240
Last Price2.53Jun 20, 2025
Change
0.28.58%
Bid1.15
Ask3.8
volume153
Intrest109
Last Price0.08Jun 20, 2025
Change
0.9992.52%
Bid-
Ask0.6
volume257
Intrest341
Strike
242.5
242.5
Last Price4.21Jun 20, 2025
Change
0.8123.82%
Bid2.65
Ask5
volume104
Intrest3
Last Price0.05Jun 20, 2025
Change
0.1270.59%
Bid-
Ask0.1
volume28
Intrest2446
Strike
245
245
Last Price5Jun 20, 2025
Change
2.230.56%
Bid5.5
Ask8.7
volume1
Intrest1
Last Price1Jun 20, 2025
Change
0.84525%
Bid-
Ask2.15
volume1
Intrest136
Strike
247.5
247.5
Last Price8.8Jun 16, 2025
Change
00%
Bid7.6
Ask11
volume0
Intrest0
Last Price0.04Jun 20, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest2528
Strike
250
250
Last Price8Jun 20, 2025
Change
18.6569.98%
Bid9.8
Ask13.6
volume1
Intrest2
Last Price0.35May 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
252.5
252.5
Last Price-
Change
-
Bid12.4
Ask16
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
255
255
Last Price-
Change
-
Bid14.8
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price23.4Jun 16, 2025
Change
00%
Bid17.4
Ask21.3
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
0.0675%
Bid-
Ask0.05
volume1
Intrest1193
Strike
260
260
Last Price31.7May 14, 2025
Change
00%
Bid19.9
Ask23.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid23.1
Ask26.3
volume0
Intrest0
Last Price0.13May 28, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest11
Strike
265
265
Last Price-
Change
-
Bid24.8
Ask28.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid27.5
Ask31.2
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume1
Intrest388
Strike
270
270
Last Price-
Change
-
Bid30.1
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid32.6
Ask36.3
volume0
Intrest0
Last Price0.24May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest12
Strike
275
275
Last Price-
Change
-
Bid35.1
Ask38.8
volume0
Intrest0
Last Price0.05Jun 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest135
Strike
280
280
Last Price-
Change
-
Bid40
Ask43
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest333
Strike
290
290
Last Price-
Change
-
Bid49.9
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid55
Ask58.8
volume0
Intrest0
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Strike
300
300
Last Price-
Change
-
Bid60
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid64.8
Ask67.9
volume0
Intrest0
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
310
310
Last Price-
Change
-
Bid70.1
Ask72.9
volume0
Intrest0