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
-
Bid98.7
Ask102.25
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid93.75
Ask97.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid88.75
Ask92.25
volume0
Intrest0
Strike
120
120
Last Price0.09Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price-
Change
-
Bid85.75
Ask89.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid84.9
Ask88.25
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid83.75
Ask87.25
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid82.75
Ask86.25
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid81.75
Ask85.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid80.75
Ask84.1
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid79.7
Ask83.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid78.75
Ask82.25
volume0
Intrest0
Strike
130
130
Last Price0.23Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid77.8
Ask81.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid76.8
Ask80.25
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid75.75
Ask79.25
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid74.75
Ask78.3
volume0
Intrest0
Strike
134
134
Last Price0.13Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price-
Change
-
Bid73.8
Ask77.3
volume0
Intrest0
Strike
135
135
Last Price0.14Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid72.75
Ask76.3
volume0
Intrest0
Strike
136
136
Last Price0.15Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Last Price-
Change
-
Bid71.75
Ask75.3
volume0
Intrest0
Strike
137
137
Last Price0.14Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid70.7
Ask74.3
volume0
Intrest0
Strike
138
138
Last Price0.18Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid69.75
Ask73.3
volume0
Intrest0
Strike
139
139
Last Price0.18Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid68.75
Ask72.3
volume0
Intrest0
Strike
140
140
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid67.75
Ask71.3
volume0
Intrest0
Strike
141
141
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid66.8
Ask70.3
volume0
Intrest0
Strike
142
142
Last Price0.16Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid65.65
Ask69.3
volume0
Intrest0
Strike
143
143
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid64.75
Ask68.3
volume0
Intrest0
Strike
144
144
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid63.85
Ask67.3
volume0
Intrest0
Strike
145
145
Last Price0.18Feb 11, 2025
Change
0.135.71%
Bid-
Ask0.18
volume1
Intrest9
Last Price-
Change
-
Bid62.65
Ask66.3
volume0
Intrest0
Strike
146
146
Last Price0.22Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid61.65
Ask65.3
volume0
Intrest0
Strike
147
147
Last Price0.31Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid60.75
Ask64.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid59.65
Ask63.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask62.3
volume0
Intrest0
Strike
150
150
Last Price0.32Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid56.3
Ask59.8
volume0
Intrest0
Strike
152.5
152.5
Last Price0.5Feb 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid53.75
Ask57.3
volume0
Intrest0
Strike
155
155
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest237
Last Price-
Change
-
Bid51.15
Ask54.8
volume0
Intrest0
Strike
157.5
157.5
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Last Price47.71Feb 07, 2025
Change
00%
Bid48.75
Ask52.35
volume0
Intrest1
Strike
160
160
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest640
Last Price-
Change
-
Bid46.25
Ask50.05
volume0
Intrest0
Strike
162.5
162.5
Last Price0.24Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest343
Last Price19.07Jan 16, 2025
Change
00%
Bid43.8
Ask47.3
volume0
Intrest2
Strike
165
165
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2293
Last Price-
Change
-
Bid41.2
Ask44.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Feb 11, 2025
Change
0.0225%
Bid-
Ask0.05
volume2
Intrest58
Last Price37Feb 07, 2025
Change
00%
Bid38.8
Ask42.3
volume0
Intrest2
Strike
170
170
Last Price0.2Feb 11, 2025
Change
0.13185.71%
Bid-
Ask0.2
volume1
Intrest84
Last Price-
Change
-
Bid36.25
Ask39.8
volume0
Intrest0
Strike
172.5
172.5
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Last Price39.72Feb 10, 2025
Change
00%
Bid33.8
Ask37.25
volume0
Intrest12
Strike
175
175
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest64
Last Price9.26Feb 06, 2025
Change
00%
Bid31.7
Ask34.8
volume0
Intrest2
Strike
177.5
177.5
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest37
Last Price33.11Feb 10, 2025
Change
00%
Bid29.35
Ask32.35
volume0
Intrest128
Strike
180
180
Last Price0.09Feb 07, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest76
Last Price30.85Feb 11, 2025
Change
0.491.61%
Bid27.2
Ask29.8
volume1
Intrest127
Strike
182.5
182.5
Last Price0.17Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest123
Last Price22.17Feb 10, 2025
Change
00%
Bid24.35
Ask27.35
volume0
Intrest1386
Strike
185
185
Last Price0.12Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest184
Last Price25.59Feb 10, 2025
Change
00%
Bid22.3
Ask24.85
volume0
Intrest52
Strike
187.5
187.5
Last Price0.09Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price23.4Feb 10, 2025
Change
00%
Bid20.45
Ask21.55
volume0
Intrest165
Strike
190
190
Last Price0.17Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Last Price19.16Feb 07, 2025
Change
00%
Bid17.65
Ask19.2
volume0
Intrest117
Strike
192.5
192.5
Last Price0.28Feb 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest89
Last Price12.97Feb 10, 2025
Change
00%
Bid15.3
Ask16.35
volume0
Intrest137
Strike
195
195
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price14.24Feb 11, 2025
Change
0.42.89%
Bid12.3
Ask14.25
volume5
Intrest41
Strike
197.5
197.5
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest26
Last Price11.65Feb 11, 2025
Change
1.229.48%
Bid10.4
Ask11.45
volume19
Intrest185
Strike
200
200
Last Price0.15Feb 11, 2025
Change
0.0211.76%
Bid0.1
Ask0.17
volume6
Intrest69
Last Price7.55Feb 11, 2025
Change
3.833.48%
Bid8
Ask8.95
volume3
Intrest222
Strike
202.5
202.5
Last Price0.22Feb 11, 2025
Change
0.014.76%
Bid0.21
Ask0.29
volume14
Intrest81
Last Price9.58Feb 10, 2025
Change
00%
Bid5.8
Ask6.45
volume0
Intrest324
Strike
205
205
Last Price0.47Feb 11, 2025
Change
0.012.17%
Bid0.44
Ask0.69
volume15
Intrest168
Last Price5.79Feb 11, 2025
Change
0.315.08%
Bid3.9
Ask5.05
volume32
Intrest235
Strike
207.5
207.5
Last Price0.98Feb 11, 2025
Change
0.2330.67%
Bid0.94
Ask1.05
volume9
Intrest56
Last Price3.25Feb 11, 2025
Change
1.2627.94%
Bid2.32
Ask2.67
volume96
Intrest189
Strike
210
210
Last Price1.86Feb 11, 2025
Change
0.4733.81%
Bid1.83
Ask2.16
volume49
Intrest307
Last Price1.36Feb 11, 2025
Change
1.3750.18%
Bid1.24
Ask1.59
volume29
Intrest166
Strike
212.5
212.5
Last Price3.55Feb 11, 2025
Change
1.1346.69%
Bid3.15
Ask3.45
volume54
Intrest73
Last Price0.66Feb 11, 2025
Change
0.9458.75%
Bid0.61
Ask0.74
volume114
Intrest656
Strike
215
215
Last Price4.9Feb 11, 2025
Change
1.336.11%
Bid4.7
Ask6.2
volume10
Intrest36
Last Price0.3Feb 11, 2025
Change
0.6167.03%
Bid0.27
Ask0.34
volume24
Intrest131
Strike
217.5
217.5
Last Price4.5Feb 10, 2025
Change
00%
Bid6.7
Ask7.7
volume0
Intrest1
Last Price0.25Feb 11, 2025
Change
0.1841.86%
Bid0.11
Ask0.15
volume44
Intrest125
Strike
220
220
Last Price5.75Feb 10, 2025
Change
00%
Bid8.15
Ask10.65
volume0
Intrest27
Last Price0.07Feb 11, 2025
Change
0.274.07%
Bid0.01
Ask0.07
volume6
Intrest1558
Strike
222.5
222.5
Last Price11.5Feb 07, 2025
Change
00%
Bid10.3
Ask13
volume0
Intrest1
Last Price0.14Feb 10, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest83
Strike
225
225
Last Price17.5Feb 10, 2025
Change
00%
Bid12.85
Ask15.75
volume0
Intrest3
Last Price0.26Feb 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Strike
227.5
227.5
Last Price20Feb 10, 2025
Change
00%
Bid15.4
Ask18.25
volume0
Intrest1
Last Price0.16Feb 06, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest10
Strike
230
230
Last Price16.9Feb 11, 2025
Change
4.2920.25%
Bid18.4
Ask20.55
volume1
Intrest0
Last Price0.11Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid20.3
Ask23.45
volume0
Intrest0
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
235
235
Last Price-
Change
-
Bid22.85
Ask25.95
volume0
Intrest0
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
237.5
237.5
Last Price51.85Feb 03, 2025
Change
00%
Bid25.35
Ask28.85
volume0
Intrest9
Last Price0.13Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
240
240
Last Price53.6Feb 03, 2025
Change
00%
Bid27.85
Ask31.35
volume0
Intrest1
Last Price0.11Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
242.5
242.5
Last Price-
Change
-
Bid30.25
Ask33.95
volume0
Intrest0
Last Price0.09Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
245
245
Last Price-
Change
-
Bid32.85
Ask36.45
volume0
Intrest0
Last Price0.07Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
247.5
247.5
Last Price-
Change
-
Bid35.25
Ask38.9
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest15
Strike
250
250
Last Price46.45Feb 07, 2025
Change
00%
Bid37.75
Ask41.45
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
252.5
252.5
Last Price-
Change
-
Bid40.25
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid42.55
Ask46.45
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
260
260
Last Price-
Change
-
Bid47.55
Ask51.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid52.5
Ask56.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid57.5
Ask61.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid62.55
Ask66.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid67.55
Ask71.45
volume0
Intrest0