$204.57
0.940.46%
al cierre: -
$204.57
0.000.00%
After hour: 4:00 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
-
Bid92.9
Ask95.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid87.8
Ask91.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid83.35
Ask86.25
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price-
Change
-
Bid77.95
Ask81.4
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price-
Change
-
Bid72.85
Ask76.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid67.85
Ask71.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Last Price-
Change
-
Bid62.8
Ask66.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price-
Change
-
Bid57.75
Ask61.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask56.25
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price-
Change
-
Bid48.35
Ask51.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price44.85Mar 14, 2025
Change
0.761.72%
Bid43.4
Ask45.9
volume1
Intrest1
Strike
160
160
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest15
Last Price-
Change
-
Bid38.35
Ask41.2
volume0
Intrest0
Strike
165
165
Last Price0.11Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.75
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price-
Change
-
Bid32.9
Ask36.4
volume0
Intrest0
Strike
170
170
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Last Price-
Change
-
Bid30.85
Ask33.7
volume0
Intrest0
Strike
172.5
172.5
Last Price0.2Mar 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid28.35
Ask31.25
volume0
Intrest0
Strike
175
175
Last Price0.2Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest33
Last Price-
Change
-
Bid25.25
Ask28.75
volume0
Intrest0
Strike
177.5
177.5
Last Price0.08Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price29Feb 25, 2025
Change
00%
Bid23.4
Ask26.2
volume0
Intrest13
Strike
180
180
Last Price0.21Mar 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Last Price-
Change
-
Bid20.95
Ask23.35
volume0
Intrest0
Strike
182.5
182.5
Last Price0.21Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest15
Last Price13.1Mar 10, 2025
Change
00%
Bid18
Ask21
volume0
Intrest10
Strike
185
185
Last Price0.01Mar 14, 2025
Change
0.1995%
Bid-
Ask0.01
volume1
Intrest310
Last Price-
Change
-
Bid15.45
Ask18.7
volume0
Intrest0
Strike
187.5
187.5
Last Price0.12Mar 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Last Price12.85Mar 10, 2025
Change
00%
Bid13.65
Ask15.55
volume0
Intrest24
Strike
190
190
Last Price0.01Mar 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest31
Last Price9.3Mar 10, 2025
Change
00%
Bid10.25
Ask13.05
volume0
Intrest5
Strike
192.5
192.5
Last Price0.1Mar 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest96
Last Price14.45Mar 06, 2025
Change
00%
Bid8
Ask11.45
volume0
Intrest3
Strike
195
195
Last Price0.02Mar 14, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume41
Intrest1760
Last Price7.49Mar 13, 2025
Change
00%
Bid5.85
Ask8.35
volume0
Intrest6
Strike
197.5
197.5
Last Price0.01Mar 14, 2025
Change
0.4797.92%
Bid-
Ask0.43
volume4
Intrest44
Last Price4.45Mar 14, 2025
Change
1.119.82%
Bid2.81
Ask6.5
volume2
Intrest312
Strike
200
200
Last Price0.02Mar 14, 2025
Change
0.4595.74%
Bid-
Ask0.01
volume9
Intrest355
Last Price2.35Mar 14, 2025
Change
1.5539.74%
Bid0.81
Ask2.98
volume5
Intrest16
Strike
202.5
202.5
Last Price0.25Mar 14, 2025
Change
1.0680.92%
Bid-
Ask0.28
volume16
Intrest35
Last Price0.04Mar 14, 2025
Change
0.9595.96%
Bid-
Ask0.18
volume21
Intrest86
Strike
205
205
Last Price0.73Mar 14, 2025
Change
1.5167.41%
Bid0.06
Ask1.28
volume26
Intrest119
Last Price0.01Mar 14, 2025
Change
0.497.56%
Bid-
Ask0.46
volume12
Intrest73
Strike
207.5
207.5
Last Price3.15Mar 14, 2025
Change
238.83%
Bid1.14
Ask4.35
volume1
Intrest43
Last Price0.05Mar 14, 2025
Change
0.0654.55%
Bid-
Ask0.69
volume10
Intrest108
Strike
210
210
Last Price7.85Mar 11, 2025
Change
00%
Bid4.65
Ask6.65
volume0
Intrest32
Last Price0.01Mar 14, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest82
Strike
212.5
212.5
Last Price14.9Mar 10, 2025
Change
00%
Bid6.95
Ask9.35
volume0
Intrest33
Last Price0.02Mar 14, 2025
Change
0.1184.62%
Bid-
Ask0.41
volume5
Intrest257
Strike
215
215
Last Price10.61Mar 14, 2025
Change
2.4818.95%
Bid9.45
Ask12.1
volume6
Intrest29
Last Price0.08Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Strike
217.5
217.5
Last Price13.3Mar 14, 2025
Change
2.7116.93%
Bid11.95
Ask14.1
volume8
Intrest3
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1805
Strike
220
220
Last Price17.96Mar 10, 2025
Change
00%
Bid13.7
Ask17.25
volume0
Intrest10
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
222.5
222.5
Last Price17.75Mar 11, 2025
Change
00%
Bid16.25
Ask19.75
volume0
Intrest1
Last Price0.1Mar 14, 2025
Change
0.05100%
Bid-
Ask0.61
volume5
Intrest66
Strike
225
225
Last Price-
Change
-
Bid18.8
Ask22.25
volume0
Intrest0
Last Price0.24Mar 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
227.5
227.5
Last Price-
Change
-
Bid21.25
Ask24.7
volume0
Intrest0
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask2.06
volume0
Intrest16
Strike
230
230
Last Price-
Change
-
Bid24.45
Ask27.25
volume0
Intrest0
Last Price0.16Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
232.5
232.5
Last Price-
Change
-
Bid26.65
Ask29.75
volume0
Intrest0
Last Price0.28Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
235
235
Last Price25.85Feb 11, 2025
Change
00%
Bid28.6
Ask32.25
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
237.5
237.5
Last Price-
Change
-
Bid31.65
Ask34.75
volume0
Intrest0
Last Price0.14Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
240
240
Last Price-
Change
-
Bid34.15
Ask37.25
volume0
Intrest0
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
245
245
Last Price-
Change
-
Bid39.15
Ask42.25
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask2.92
volume0
Intrest13
Strike
250
250
Last Price-
Change
-
Bid43.6
Ask47.25
volume0
Intrest0
Last Price0.07Feb 24, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid49.15
Ask52.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid54.15
Ask57.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid59.15
Ask62.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid63.6
Ask67.25
volume0
Intrest0
Last Price0.24Feb 12, 2025
Change
00%
Bid-
Ask2.33
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid68.6
Ask72.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid74.15
Ask77.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid79.15
Ask82.25
volume0
Intrest0