$204.57
0.940.46%
al cierre: -
$204.57
0.000.00%
After hour: Mar 14, 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 Price92.85Aug 23, 2024
Change
00%
Bid133.25
Ask136.35
volume0
Intrest1
Strike
70
70
Last Price0.16Oct 25, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid127.9
Ask131.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid122.85
Ask125.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid118.3
Ask121.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid113.25
Ask116.5
volume0
Intrest0
Strike
90
90
Last Price0.39Oct 17, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Last Price-
Change
-
Bid108.05
Ask111.4
volume0
Intrest0
Strike
95
95
Last Price0.11Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price105.6Mar 11, 2025
Change
00%
Bid103.45
Ask106.35
volume0
Intrest6
Strike
100
100
Last Price0.12Jan 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price-
Change
-
Bid98.35
Ask101.35
volume0
Intrest0
Strike
105
105
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Last Price41.9Sep 20, 2024
Change
00%
Bid92.9
Ask96.35
volume0
Intrest1
Strike
110
110
Last Price0.16Jan 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price39.2Oct 01, 2024
Change
00%
Bid87.9
Ask91.5
volume0
Intrest1
Strike
115
115
Last Price0.09Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1154
Last Price-
Change
-
Bid82.85
Ask86.5
volume0
Intrest0
Strike
120
120
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest264
Last Price63.89Dec 18, 2024
Change
00%
Bid78.05
Ask81.35
volume0
Intrest2
Strike
125
125
Last Price0.08Feb 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest357
Last Price35.63Oct 24, 2024
Change
00%
Bid72.85
Ask76.55
volume0
Intrest2
Strike
130
130
Last Price0.09Feb 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest118
Last Price-
Change
-
Bid68.5
Ask71.35
volume0
Intrest0
Strike
135
135
Last Price0.43Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price43.25Nov 11, 2024
Change
00%
Bid63.55
Ask66.4
volume0
Intrest6
Strike
140
140
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest862
Last Price18.6Aug 12, 2024
Change
00%
Bid57.95
Ask61.55
volume0
Intrest1
Strike
145
145
Last Price0.77Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest537
Last Price53.8Mar 13, 2025
Change
00%
Bid53.6
Ask56.45
volume0
Intrest10
Strike
150
150
Last Price0.05Mar 14, 2025
Change
0.0116.67%
Bid0.02
Ask0.32
volume1
Intrest125
Last Price42.65Mar 10, 2025
Change
00%
Bid48.4
Ask51.4
volume0
Intrest130
Strike
155
155
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest213
Last Price45.01Mar 14, 2025
Change
5.7114.53%
Bid43.6
Ask46.2
volume5
Intrest95
Strike
160
160
Last Price0.13Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest590
Last Price40.48Mar 13, 2025
Change
00%
Bid39.25
Ask40.55
volume0
Intrest501
Strike
165
165
Last Price0.15Mar 11, 2025
Change
00%
Bid0.01
Ask1
volume0
Intrest230
Last Price31Mar 10, 2025
Change
00%
Bid34.05
Ask35.7
volume0
Intrest395
Strike
170
170
Last Price0.16Mar 12, 2025
Change
00%
Bid0.02
Ask1.2
volume0
Intrest171
Last Price30.35Mar 12, 2025
Change
00%
Bid28.1
Ask31.4
volume0
Intrest3247
Strike
175
175
Last Price0.2Mar 12, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest1365
Last Price22.9Mar 07, 2025
Change
00%
Bid24.35
Ask25.75
volume0
Intrest325
Strike
180
180
Last Price0.16Mar 14, 2025
Change
0.1344.83%
Bid0.03
Ask0.29
volume5
Intrest644
Last Price20.2Mar 14, 2025
Change
2.1311.79%
Bid19.6
Ask20.75
volume6
Intrest2549
Strike
185
185
Last Price0.25Mar 14, 2025
Change
0.244.44%
Bid0.06
Ask0.79
volume4
Intrest360
Last Price-
Change
-
Bid15.7
Ask19.4
volume0
Intrest0
Strike
187.5
187.5
Last Price0.27Mar 14, 2025
Change
0.3556.45%
Bid0.19
Ask0.3
volume10
Intrest31
Last Price15Mar 14, 2025
Change
1.238.93%
Bid14.8
Ask15.7
volume4
Intrest909
Strike
190
190
Last Price0.4Mar 14, 2025
Change
0.3546.67%
Bid0.26
Ask0.39
volume23
Intrest372
Last Price10.05Mar 10, 2025
Change
00%
Bid12.25
Ask13.2
volume0
Intrest6
Strike
192.5
192.5
Last Price0.51Mar 14, 2025
Change
0.5451.43%
Bid0.43
Ask0.54
volume2
Intrest216
Last Price11.05Mar 14, 2025
Change
1.4515.1%
Bid10.25
Ask11.15
volume2
Intrest2711
Strike
195
195
Last Price0.84Mar 14, 2025
Change
0.4836.36%
Bid0.62
Ask0.78
volume3
Intrest453
Last Price8.75Mar 14, 2025
Change
0.354.17%
Bid7.35
Ask8.55
volume4
Intrest110
Strike
197.5
197.5
Last Price1.23Mar 14, 2025
Change
0.942.25%
Bid0.98
Ask1.48
volume3
Intrest465
Last Price6.11Mar 14, 2025
Change
0.8612.34%
Bid5.95
Ask6.6
volume12
Intrest1103
Strike
200
200
Last Price1.58Mar 14, 2025
Change
0.9236.8%
Bid1.46
Ask1.74
volume28
Intrest460
Last Price4.95Mar 14, 2025
Change
0.11.98%
Bid4.4
Ask4.8
volume2
Intrest20
Strike
202.5
202.5
Last Price2.39Mar 14, 2025
Change
1.1131.71%
Bid2.23
Ask2.52
volume30
Intrest36
Last Price3.5Mar 14, 2025
Change
0.8519.54%
Bid3
Ask3.35
volume2
Intrest30
Strike
205
205
Last Price3.44Mar 14, 2025
Change
0.7117.11%
Bid3.25
Ask3.65
volume12
Intrest281
Last Price1.99Mar 14, 2025
Change
1.4642.32%
Bid1.94
Ask2.31
volume100
Intrest132
Strike
207.5
207.5
Last Price5.2Mar 14, 2025
Change
0.914.75%
Bid4.65
Ask5.2
volume2
Intrest185
Last Price1.32Mar 14, 2025
Change
0.1912.58%
Bid1.12
Ask1.43
volume34
Intrest1491
Strike
210
210
Last Price6.6Mar 14, 2025
Change
1.5218.72%
Bid6.4
Ask7.35
volume7
Intrest874
Last Price0.8Mar 14, 2025
Change
0.3631.03%
Bid0.68
Ask0.87
volume12
Intrest211
Strike
212.5
212.5
Last Price8.6Mar 14, 2025
Change
1.0510.88%
Bid8.1
Ask9.45
volume1
Intrest80
Last Price0.45Mar 14, 2025
Change
0.4751.09%
Bid0.38
Ask0.53
volume1816
Intrest168
Strike
215
215
Last Price11.9Mar 12, 2025
Change
00%
Bid10.25
Ask11.85
volume0
Intrest13
Last Price0.25Mar 14, 2025
Change
0.5669.14%
Bid0.23
Ask1.34
volume3
Intrest140
Strike
217.5
217.5
Last Price20.25Mar 10, 2025
Change
00%
Bid11.45
Ask14.85
volume0
Intrest26
Last Price0.15Mar 14, 2025
Change
0.1753.13%
Bid0.07
Ask0.19
volume17
Intrest1424
Strike
220
220
Last Price14.44Mar 12, 2025
Change
00%
Bid13.95
Ask16.8
volume0
Intrest372
Last Price0.31Mar 07, 2025
Change
00%
Bid0.04
Ask0.8
volume0
Intrest8
Strike
222.5
222.5
Last Price24.6Mar 10, 2025
Change
00%
Bid17.1
Ask19.75
volume0
Intrest6
Last Price0.09Mar 14, 2025
Change
0.0218.18%
Bid0.03
Ask0.31
volume19
Intrest469
Strike
225
225
Last Price-
Change
-
Bid18.45
Ask22.25
volume0
Intrest0
Last Price0.15Mar 11, 2025
Change
00%
Bid0.02
Ask2.18
volume0
Intrest21
Strike
227.5
227.5
Last Price17Mar 03, 2025
Change
00%
Bid21.1
Ask24.75
volume0
Intrest1
Last Price0.06Mar 14, 2025
Change
0.0440%
Bid0.02
Ask0.08
volume55
Intrest3691
Strike
230
230
Last Price25.05Mar 07, 2025
Change
00%
Bid23.7
Ask27.25
volume0
Intrest0
Last Price0.16Mar 07, 2025
Change
00%
Bid0.01
Ask2.16
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid26.15
Ask29.75
volume0
Intrest0
Last Price0.18Mar 06, 2025
Change
00%
Bid0.01
Ask1.28
volume0
Intrest11
Strike
235
235
Last Price-
Change
-
Bid28.8
Ask31.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid31.2
Ask34.7
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest765
Strike
240
240
Last Price-
Change
-
Bid33.6
Ask37.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price36.73Mar 06, 2025
Change
00%
Bid38.75
Ask41.65
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest18
Strike
250
250
Last Price41.75Mar 06, 2025
Change
00%
Bid43.75
Ask46.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid48.6
Ask52.2
volume0
Intrest0
Last Price0.13Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest112
Strike
260
260
Last Price48.3Feb 18, 2025
Change
00%
Bid53.6
Ask57.25
volume0
Intrest0