$178.61
-5.13-2.79%
al cierre: -
$178.61
00.00%
After hour: 4:51 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
-
Bid82.05
Ask85.85
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price85.3Jan 07, 2025
Change
00%
Bid77.1
Ask80.75
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask76
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid67.1
Ask70.85
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid61.65
Ask65.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid57.1
Ask60.75
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price60.45Jan 07, 2025
Change
00%
Bid52.35
Ask55.4
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid47.05
Ask50.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid42.05
Ask45.85
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price45.5Jan 07, 2025
Change
00%
Bid37.2
Ask40.1
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid32.05
Ask35.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price36.1Jan 07, 2025
Change
00%
Bid27.1
Ask30.4
volume0
Intrest1
Strike
150
150
Last Price0.24Jan 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid22.15
Ask25.8
volume0
Intrest0
Strike
155
155
Last Price0.18Jan 10, 2025
Change
0.135.71%
Bid-
Ask0.36
volume4
Intrest1
Last Price-
Change
-
Bid19.65
Ask23.35
volume0
Intrest0
Strike
157.5
157.5
Last Price0.21Jan 10, 2025
Change
-
Bid-
Ask0.36
volume4
Intrest0
Last Price23.51Jan 07, 2025
Change
00%
Bid17.4
Ask20.7
volume0
Intrest7
Strike
160
160
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid14.6
Ask17.85
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price18.75Jan 07, 2025
Change
00%
Bid12.65
Ask15.2
volume0
Intrest3
Strike
165
165
Last Price0.49Dec 02, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Last Price-
Change
-
Bid10.4
Ask12.85
volume0
Intrest0
Strike
167.5
167.5
Last Price0.06Jan 10, 2025
Change
-
Bid-
Ask0.15
volume1
Intrest0
Last Price9.33Jan 10, 2025
Change
5.9238.82%
Bid7.65
Ask10.15
volume2
Intrest3
Strike
170
170
Last Price0.09Jan 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price12.75Jan 07, 2025
Change
00%
Bid5.35
Ask8
volume0
Intrest1
Strike
172.5
172.5
Last Price0.32Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Last Price11.3Dec 26, 2024
Change
00%
Bid2.65
Ask5
volume0
Intrest3
Strike
175
175
Last Price0.19Jan 10, 2025
Change
0.0872.73%
Bid-
Ask0.32
volume1
Intrest2115
Last Price0.5Jan 10, 2025
Change
7.994.05%
Bid0.76
Ask2.69
volume1
Intrest20
Strike
177.5
177.5
Last Price0.01Jan 10, 2025
Change
0.2195.45%
Bid-
Ask0.49
volume5
Intrest86
Last Price0.01Jan 10, 2025
Change
1.9599.49%
Bid-
Ask0.15
volume28
Intrest50
Strike
180
180
Last Price1Jan 10, 2025
Change
0.1923.46%
Bid0.55
Ask1.68
volume157
Intrest286
Last Price0.03Jan 10, 2025
Change
1.9998.51%
Bid-
Ask0.05
volume296
Intrest1225
Strike
182.5
182.5
Last Price3.28Jan 10, 2025
Change
2.2203.7%
Bid2.98
Ask4.85
volume1
Intrest647
Last Price0.01Jan 10, 2025
Change
0.7998.75%
Bid-
Ask0.05
volume8
Intrest153
Strike
185
185
Last Price6Jan 10, 2025
Change
3.55144.9%
Bid4.6
Ask7.15
volume8
Intrest93
Last Price0.01Jan 10, 2025
Change
0.3997.5%
Bid-
Ask0.5
volume1
Intrest335
Strike
187.5
187.5
Last Price9.53Jan 10, 2025
Change
4.175.51%
Bid7.35
Ask9.85
volume1
Intrest52
Last Price0.01Jan 10, 2025
Change
0.190.91%
Bid-
Ask0.22
volume17
Intrest622
Strike
190
190
Last Price10.9Jan 10, 2025
Change
3.853.52%
Bid9.65
Ask12.2
volume9
Intrest117
Last Price0.14Jan 10, 2025
Change
0.0675%
Bid-
Ask0.14
volume1
Intrest179
Strike
192.5
192.5
Last Price10.31Jan 08, 2025
Change
00%
Bid12.15
Ask14.85
volume0
Intrest16
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2014
Strike
195
195
Last Price12.72Jan 07, 2025
Change
00%
Bid14.25
Ask17.9
volume0
Intrest6
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest15
Strike
197.5
197.5
Last Price15.11Jan 07, 2025
Change
00%
Bid16.75
Ask20.4
volume0
Intrest6
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest189
Strike
200
200
Last Price13.9Dec 27, 2024
Change
00%
Bid19.7
Ask22.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid21.7
Ask25.45
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid24.55
Ask27.9
volume0
Intrest0
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.36
volume4
Intrest2
Strike
207.5
207.5
Last Price-
Change
-
Bid27.05
Ask30.4
volume0
Intrest0
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume4
Intrest14
Strike
210
210
Last Price-
Change
-
Bid29.55
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid31.75
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid34.15
Ask37.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid39.15
Ask42.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid44.1
Ask47.95
volume0
Intrest0
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid49.15
Ask52.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid54.2
Ask58.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid59
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid64.25
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid69.15
Ask73.35
volume0
Intrest0
Last Price0.36Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid74.25
Ask77.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid79.15
Ask83.35
volume0
Intrest0