$211.14
-2.15-1.01%
al cierre: Sep 9, 5:00 PM EST
$211.40
0.260.12%
After hour: 7:36 PM EST
Take-Two Interactive Software Inc Cadena de Opciones
TTWONASDAQ
Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.74
P/C Ratio (OI)
0.70
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid80.5
Ask83.2
volume0
Intrest0
Strike
130
130
Last Price0.36Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid74.7
Ask77.4
volume0
Intrest0
Strike
135
135
Last Price1.12Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid70
Ask73.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.2
volume0
Intrest0
Strike
145
145
Last Price0.47Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid59.6
Ask63.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price79.9Aug 07, 2026
Change
-0%
Bid54.6
Ask58.1
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask52.5
volume0
Intrest0
Strike
160
160
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid44.9
Ask48.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46.6Sep 01, 2026
Change
-0%
Bid40.2
Ask42.4
volume0
Intrest2
Strike
170
170
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest198
Last Price-
Change
-
Bid34.8
Ask37.4
volume0
Intrest0
Strike
175
175
Last Price0.81Jul 31, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price35Sep 04, 2026
Change
-0%
Bid29.8
Ask33.1
volume0
Intrest1
Strike
180
180
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest11
Last Price-
Change
-
Bid25.5
Ask27.5
volume0
Intrest0
Strike
185
185
Last Price0.15Sep 08, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest17
Last Price22.1Sep 08, 2026
Change
-0%
Bid20.5
Ask23.3
volume0
Intrest1
Strike
190
190
Last Price0.12Sep 09, 2026
Change
0.07140%
Bid-
Ask0.35
volume19
Intrest4894
Last Price-
Change
-
Bid15.1
Ask18.2
volume0
Intrest0
Strike
195
195
Last Price0.11Sep 09, 2026
Change
0.0337.5%
Bid-
Ask0.6
volume1
Intrest4355
Last Price13.1Sep 09, 2026
Change
2.214.38%
Bid10.5
Ask13.2
volume30
Intrest54
Strike
200
200
Last Price0.13Sep 09, 2026
Change
0.0735%
Bid-
Ask0.4
volume14
Intrest280
Last Price11Sep 08, 2026
Change
-0%
Bid7.8
Ask10.9
volume0
Intrest6
Strike
202.5
202.5
Last Price0.75Sep 09, 2026
Change
0.3378.57%
Bid0.1
Ask0.5
volume16
Intrest21
Last Price7.49Sep 09, 2026
Change
-
Bid5.8
Ask8.1
volume16
Intrest0
Strike
205
205
Last Price0.65Sep 09, 2026
Change
0.057.14%
Bid0.3
Ask0.85
volume23
Intrest133
Last Price6.2Sep 09, 2026
Change
0.274.17%
Bid3.8
Ask6.9
volume6
Intrest3
Strike
207.5
207.5
Last Price1.12Sep 09, 2026
Change
0.021.82%
Bid0.4
Ask1.45
volume34
Intrest127
Last Price3.49Sep 09, 2026
Change
3.2147.91%
Bid1.95
Ask5.2
volume24
Intrest5
Strike
210
210
Last Price2Sep 09, 2026
Change
-0%
Bid0.8
Ask2.25
volume23
Intrest511
Last Price2.65Sep 09, 2026
Change
1.536.14%
Bid0.85
Ask3.7
volume614
Intrest39
Strike
212.5
212.5
Last Price3.5Sep 09, 2026
Change
0.934.62%
Bid1.5
Ask5.1
volume4
Intrest242
Last Price1.1Sep 09, 2026
Change
1.963.33%
Bid0.8
Ask1.45
volume42
Intrest75
Strike
215
215
Last Price4.05Sep 09, 2026
Change
0.357.95%
Bid2.8
Ask6.4
volume4
Intrest146
Last Price0.8Sep 09, 2026
Change
155.56%
Bid0.3
Ask0.8
volume13
Intrest102
Strike
217.5
217.5
Last Price8.74Sep 09, 2026
Change
0.445.3%
Bid5.1
Ask7.9
volume1
Intrest52
Last Price0.5Sep 09, 2026
Change
0.7560%
Bid0.2
Ask0.5
volume54
Intrest252
Strike
220
220
Last Price9.4Sep 09, 2026
Change
1.925.33%
Bid7.3
Ask10
volume5
Intrest136
Last Price0.3Sep 09, 2026
Change
0.562.5%
Bid-
Ask0.3
volume7
Intrest211
Strike
222.5
222.5
Last Price11.18Sep 09, 2026
Change
2.4327.77%
Bid9.6
Ask12.4
volume61
Intrest65
Last Price0.15Sep 09, 2026
Change
0.782.35%
Bid0.05
Ask0.45
volume13
Intrest137
Strike
225
225
Last Price13.83Sep 09, 2026
Change
1.2810.2%
Bid12.1
Ask14.8
volume44
Intrest147
Last Price0.22Sep 09, 2026
Change
0.131.25%
Bid-
Ask0.25
volume9
Intrest225
Strike
227.5
227.5
Last Price16.46Sep 09, 2026
Change
0.915.85%
Bid14.4
Ask17.9
volume1
Intrest40
Last Price0.05Sep 09, 2026
Change
0.280%
Bid-
Ask0.35
volume1
Intrest388
Strike
230
230
Last Price15.33Sep 08, 2026
Change
-0%
Bid17.6
Ask19.9
volume0
Intrest69
Last Price0.23Sep 09, 2026
Change
0.1132.35%
Bid-
Ask0.35
volume5
Intrest51
Strike
232.5
232.5
Last Price20.25Sep 09, 2026
Change
2.4513.76%
Bid20.2
Ask22.8
volume5
Intrest17
Last Price0.11Sep 08, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest154
Strike
235
235
Last Price23.51Sep 09, 2026
Change
2.7513.25%
Bid22.4
Ask24.7
volume12
Intrest100
Last Price0.08Sep 09, 2026
Change
0.1260%
Bid-
Ask0.15
volume11
Intrest68
Strike
237.5
237.5
Last Price24.7Sep 09, 2026
Change
0.090.36%
Bid24.7
Ask27.8
volume1
Intrest59
Last Price0.04Sep 09, 2026
Change
0.0660%
Bid-
Ask0.2
volume1
Intrest34
Strike
240
240
Last Price28.48Sep 09, 2026
Change
2.8411.08%
Bid26.8
Ask30.3
volume6
Intrest13
Last Price0.13Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Strike
242.5
242.5
Last Price24.31Aug 31, 2026
Change
-0%
Bid29.5
Ask32.7
volume0
Intrest0
Last Price0.89Sep 09, 2026
Change
0.79790%
Bid-
Ask2.15
volume2
Intrest74
Strike
245
245
Last Price16.1Aug 31, 2026
Change
-0%
Bid32.7
Ask35.3
volume0
Intrest26
Last Price0.08Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
247.5
247.5
Last Price16.1Aug 27, 2026
Change
-0%
Bid35.2
Ask37.3
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest121
Strike
250
250
Last Price15.8Aug 28, 2026
Change
-0%
Bid36.8
Ask40.3
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest41
Strike
252.5
252.5
Last Price25.1Aug 31, 2026
Change
-0%
Bid39.3
Ask42.8
volume0
Intrest0
Last Price0.39Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Strike
255
255
Last Price40.2Sep 03, 2026
Change
-0%
Bid42
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price40.8Sep 01, 2026
Change
-0%
Bid44.4
Ask47.8
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
260
260
Last Price32.2Aug 31, 2026
Change
-0%
Bid47
Ask50.3
volume0
Intrest0
Last Price0.78Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid49.5
Ask52.8
volume0
Intrest0
Last Price1.1Sep 09, 2026
Change
0.583.33%
Bid-
Ask2.15
volume1
Intrest38
Strike
265
265
Last Price-
Change
-
Bid52
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid54.5
Ask57.3
volume0
Intrest0
Last Price1.05Sep 09, 2026
Change
0.77275%
Bid-
Ask2.15
volume1
Intrest25
Strike
270
270
Last Price-
Change
-
Bid57
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid59.5
Ask62.8
volume0
Intrest0
Last Price2.2Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
275
275
Last Price-
Change
-
Bid62
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid64.3
Ask67.8
volume0
Intrest0
Last Price5.07Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
280
280
Last Price49.44Aug 06, 2026
Change
-0%
Bid67
Ask70.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid69.4
Ask72.8
volume0
Intrest0
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
285
285
Last Price57.3Aug 31, 2026
Change
-0%
Bid72
Ask75.3
volume0
Intrest0
Last Price1.07Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid77.1
Ask80.3
volume0
Intrest0
Last Price0.46Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
295
295
Last Price-
Change
-
Bid82
Ask85.3
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Strike
300
300
Last Price-
Change
-
Bid87
Ask90.3
volume0
Intrest0
Last Price0.34Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid92
Ask95.3
volume0
Intrest0
Last Price0.34Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
310
310
Last Price76.5Aug 28, 2026
Change
-0%
Bid97.2
Ask100.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid102
Ask105.3
volume0
Intrest0
Last Price0.31Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid106.9
Ask110.3
volume0
Intrest0
Last Price0.39Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid116.9
Ask120.3
volume0
Intrest0
Last Price1.15Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Strike
340
340
Last Price-
Change
-
Bid126.9
Ask130.3
volume0
Intrest0