$216.68
-3.02-1.37%
近くで: Aug 31, 5:00 PM EST
$217.00
-2.70-1.23%
プレマーケット: 5:49 AM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 02
Take-Two Interactive Software Inc オプションチェーン
TTWONASDAQ
Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.72
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price103.7Aug 28, 2026
Change
-
Bid85.8
Ask88.6
volume0
Intrest1
Strike
130
130
Last Price0.26Aug 05, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price101.3Aug 27, 2026
Change
-
Bid80.6
Ask83.6
volume0
Intrest5
Strike
135
135
Last Price1.02Aug 05, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price103.96Jul 27, 2026
Change
-
Bid75.8
Ask78.6
volume0
Intrest6
Strike
140
140
Last Price0.25Jul 27, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price98.19Jul 27, 2026
Change
-
Bid70.6
Ask73.6
volume0
Intrest8
Strike
145
145
Last Price1.12Jul 27, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price93.89Jul 27, 2026
Change
-
Bid65.7
Ask68.7
volume0
Intrest2
Strike
150
150
Last Price0.45Jul 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest8
Last Price80.9Aug 27, 2026
Change
-
Bid60.2
Ask63.7
volume0
Intrest8
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.7
volume0
Intrest0
Strike
160
160
Last Price0.43Jul 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price68Aug 27, 2026
Change
-
Bid50.8
Ask53.7
volume0
Intrest3
Strike
165
165
Last Price0.73Aug 04, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Last Price63.7Aug 28, 2026
Change
-
Bid45.8
Ask48.7
volume0
Intrest8
Strike
170
170
Last Price0.1Aug 24, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest205
Last Price55.9Aug 31, 2026
Change
-
Bid40.7
Ask43.7
volume0
Intrest3
Strike
175
175
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest6
Last Price56.81Aug 28, 2026
Change
-
Bid35.8
Ask38.7
volume0
Intrest1
Strike
180
180
Last Price0.71Aug 06, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid30.8
Ask33.7
volume0
Intrest0
Strike
185
185
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest51
Last Price-
Change
-
Bid25.7
Ask28.7
volume0
Intrest0
Strike
190
190
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest9
Last Price-
Change
-
Bid20.8
Ask23.7
volume0
Intrest0
Strike
195
195
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest26
Last Price20.35Aug 31, 2026
Change
-
Bid15.9
Ask18.7
volume0
Intrest24
Strike
200
200
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest294
Last Price15Aug 31, 2026
Change
-
Bid11.1
Ask13.7
volume0
Intrest3
Strike
205
205
Last Price0.3Sep 01, 2026
Change
-
Bid0.2
Ask0.4
volume0
Intrest336
Last Price9Sep 01, 2026
Change
-
Bid9.1
Ask11.4
volume0
Intrest26
Strike
207.5
207.5
Last Price0.6Sep 01, 2026
Change
-
Bid0.4
Ask0.85
volume0
Intrest265
Last Price9.5Sep 01, 2026
Change
-
Bid6.7
Ask9.4
volume0
Intrest18
Strike
210
210
Last Price1.12Sep 01, 2026
Change
-
Bid1
Ask1.25
volume0
Intrest397
Last Price5.35Sep 01, 2026
Change
-
Bid5.1
Ask7.4
volume0
Intrest29
Strike
212.5
212.5
Last Price1.65Sep 01, 2026
Change
-
Bid0.6
Ask2.45
volume0
Intrest354
Last Price4.92Sep 01, 2026
Change
-
Bid3.2
Ask5.4
volume0
Intrest321
Strike
215
215
Last Price2.62Sep 01, 2026
Change
-
Bid2.2
Ask3.4
volume0
Intrest343
Last Price3.1Sep 01, 2026
Change
-
Bid3
Ask4
volume0
Intrest29
Strike
217.5
217.5
Last Price3.32Sep 01, 2026
Change
-
Bid2.55
Ask5.2
volume0
Intrest128
Last Price2.48Sep 01, 2026
Change
-
Bid1.75
Ask2.5
volume0
Intrest1273
Strike
220
220
Last Price4.6Sep 01, 2026
Change
-
Bid4.9
Ask5.9
volume0
Intrest381
Last Price2.15Sep 01, 2026
Change
-
Bid0.8
Ask1.75
volume0
Intrest176
Strike
222.5
222.5
Last Price7.02Sep 01, 2026
Change
-
Bid5.9
Ask8.4
volume0
Intrest137
Last Price0.9Sep 01, 2026
Change
-
Bid0.9
Ask1.2
volume0
Intrest426
Strike
225
225
Last Price9.19Sep 01, 2026
Change
-
Bid7.9
Ask10.4
volume0
Intrest238
Last Price0.65Sep 01, 2026
Change
-
Bid0.55
Ask0.8
volume0
Intrest56
Strike
227.5
227.5
Last Price10.25Sep 01, 2026
Change
-
Bid10.1
Ask12.3
volume0
Intrest140
Last Price0.49Sep 01, 2026
Change
-
Bid0.3
Ask0.75
volume0
Intrest287
Strike
230
230
Last Price13.54Sep 01, 2026
Change
-
Bid12.2
Ask14.9
volume0
Intrest245
Last Price0.35Sep 01, 2026
Change
-
Bid0.15
Ask0.4
volume0
Intrest143
Strike
232.5
232.5
Last Price15.23Sep 01, 2026
Change
-
Bid14.2
Ask17.3
volume0
Intrest74
Last Price0.25Sep 01, 2026
Change
-
Bid0.05
Ask0.4
volume0
Intrest419
Strike
235
235
Last Price17.55Sep 01, 2026
Change
-
Bid17.2
Ask19.7
volume0
Intrest199
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask1.9
volume0
Intrest485
Strike
237.5
237.5
Last Price7.52Aug 28, 2026
Change
-
Bid19.6
Ask21.9
volume0
Intrest228
Last Price0.3Sep 01, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest370
Strike
240
240
Last Price21.91Sep 01, 2026
Change
-
Bid22.1
Ask25.4
volume0
Intrest116
Last Price0.14Sep 01, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest62
Strike
242.5
242.5
Last Price22.19Aug 31, 2026
Change
-
Bid24
Ask27.4
volume0
Intrest119
Last Price0.25Sep 01, 2026
Change
-
Bid0.05
Ask1.1
volume0
Intrest308
Strike
245
245
Last Price26.65Sep 01, 2026
Change
-
Bid26.5
Ask29.7
volume0
Intrest92
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask2.2
volume0
Intrest32
Strike
247.5
247.5
Last Price27.77Aug 31, 2026
Change
-
Bid29
Ask32.4
volume0
Intrest34
Last Price0.06Sep 01, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest1789
Strike
250
250
Last Price30Aug 31, 2026
Change
-
Bid31.5
Ask34.5
volume0
Intrest34
Last Price0.43Sep 01, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest206
Strike
252.5
252.5
Last Price33.59Aug 31, 2026
Change
-
Bid34
Ask37.5
volume0
Intrest1
Last Price0.38Sep 01, 2026
Change
-
Bid-
Ask0.4
volume0
Intrest212
Strike
255
255
Last Price22.25Aug 24, 2026
Change
-
Bid36.5
Ask40
volume0
Intrest1
Last Price0.33Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest29
Strike
257.5
257.5
Last Price-
Change
-
Bid39
Ask42.2
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest447
Strike
260
260
Last Price28.97Aug 20, 2026
Change
-
Bid41.5
Ask44.6
volume0
Intrest2
Last Price0.18Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest10
Strike
262.5
262.5
Last Price-
Change
-
Bid44
Ask47
volume0
Intrest0
Last Price0.73Sep 01, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest217
Strike
265
265
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Last Price0.44Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest33
Strike
267.5
267.5
Last Price-
Change
-
Bid49
Ask52
volume0
Intrest0
Last Price0.38Sep 01, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest172
Strike
270
270
Last Price-
Change
-
Bid51.5
Ask54.5
volume0
Intrest0
Last Price0.52Aug 26, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
272.5
272.5
Last Price-
Change
-
Bid54
Ask57
volume0
Intrest0
Last Price0.25Aug 27, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest12
Strike
275
275
Last Price42.5Aug 20, 2026
Change
-
Bid56.5
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price43.8Aug 28, 2026
Change
-
Bid59
Ask62.3
volume0
Intrest0
Last Price0.5Aug 24, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest15
Strike
280
280
Last Price51.9Aug 31, 2026
Change
-
Bid61.6
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price48.7Aug 28, 2026
Change
-
Bid64
Ask67.5
volume0
Intrest0
Last Price0.3Aug 20, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
285
285
Last Price51.3Aug 07, 2026
Change
-
Bid66.5
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid69.1
Ask72.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
290
290
Last Price56.3Aug 28, 2026
Change
-
Bid71.5
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price76.2Sep 01, 2026
Change
-
Bid74
Ask77.6
volume0
Intrest0
Last Price3Aug 10, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid76.5
Ask79.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid79
Ask82.3
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
-
Bid-
Ask1
volume0
Intrest114
Strike
300
300
Last Price68.3Jul 24, 2026
Change
-
Bid81.5
Ask85
volume0
Intrest0
Last Price0.69Aug 21, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest21
Strike
302.5
302.5
Last Price-
Change
-
Bid84
Ask87.4
volume0
Intrest0
Last Price2.75Aug 10, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
305
305
Last Price-
Change
-
Bid86.5
Ask90
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest170
Strike
310
310
Last Price-
Change
-
Bid91.6
Ask94.7
volume0
Intrest0
Last Price1.48Aug 06, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid96.6
Ask99.7
volume0
Intrest0
Last Price0.18Aug 21, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest8
Strike
320
320
Last Price-
Change
-
Bid101.5
Ask104.5
volume0
Intrest0
Last Price0.44Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
325
325
Last Price96.5Aug 31, 2026
Change
-
Bid106.5
Ask109.5
volume0
Intrest0
Last Price0.58Sep 01, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
330
330
Last Price95.7Aug 07, 2026
Change
-
Bid111.5
Ask114.5
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest498
Strike
340
340
Last Price102.4Aug 24, 2026
Change
-
Bid121.5
Ask124.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved