$217.95
4.442.08%
近くで: -
$217.95
0.000.00%
時間外: 4:05 PM EDT
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) 株価情報, オプションチェーン
オプションチェーンは、Take-Two Interactiveの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Take-Two Interactiveの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price-
Change
-
Bid99.95
Ask104.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid95.75
Ask98.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid89.95
Ask93.95
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid85.65
Ask88.8
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid80.65
Ask83.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price79.67Feb 20, 2025
Change
00%
Bid75.75
Ask78.8
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid70.75
Ask73.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid60.15
Ask63.8
volume0
Intrest0
Strike
150
150
Last Price0.04Mar 17, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest3
Last Price-
Change
-
Bid55.65
Ask58.8
volume0
Intrest0
Strike
155
155
Last Price0.18Mar 07, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest4
Last Price50.02Mar 21, 2025
Change
00%
Bid50.65
Ask53.8
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask49.15
volume0
Intrest0
Strike
165
165
Last Price0.21Mar 12, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest12
Last Price-
Change
-
Bid40.1
Ask43.8
volume0
Intrest0
Strike
170
170
Last Price0.08Mar 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest14
Last Price-
Change
-
Bid37.5
Ask41.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask39.15
volume0
Intrest0
Strike
175
175
Last Price0.2Mar 18, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest22
Last Price-
Change
-
Bid32.5
Ask36.65
volume0
Intrest0
Strike
177.5
177.5
Last Price0.18Mar 19, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest2
Last Price32.48Mar 21, 2025
Change
00%
Bid30.35
Ask33.85
volume0
Intrest2
Strike
180
180
Last Price0.21Mar 17, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest22
Last Price-
Change
-
Bid27.5
Ask31.65
volume0
Intrest0
Strike
182.5
182.5
Last Price0.27Mar 17, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest22
Last Price27.84Mar 21, 2025
Change
00%
Bid25.2
Ask28.85
volume0
Intrest1
Strike
185
185
Last Price0.24Mar 17, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest251
Last Price27.14Mar 24, 2025
Change
00%
Bid22.7
Ask26.3
volume0
Intrest1
Strike
187.5
187.5
Last Price0.29Mar 19, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest26
Last Price20.93Mar 20, 2025
Change
00%
Bid20.15
Ask23.9
volume0
Intrest4
Strike
190
190
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price21.95Mar 21, 2025
Change
00%
Bid18.35
Ask21.4
volume0
Intrest6
Strike
192.5
192.5
Last Price0.5Mar 19, 2025
Change
00%
Bid0.01
Ask0.76
volume0
Intrest1
Last Price19.2Mar 24, 2025
Change
00%
Bid15.85
Ask18.9
volume0
Intrest2
Strike
195
195
Last Price0.18Mar 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Last Price17.55Mar 24, 2025
Change
00%
Bid13.95
Ask16.05
volume0
Intrest3
Strike
197.5
197.5
Last Price0.16Mar 25, 2025
Change
0.0214.29%
Bid0.06
Ask0.41
volume6
Intrest57
Last Price12.8Mar 25, 2025
Change
1.812.33%
Bid11.15
Ask13.2
volume5
Intrest19
Strike
200
200
Last Price0.28Mar 21, 2025
Change
00%
Bid-
Ask2.08
volume0
Intrest2170
Last Price9.25Mar 19, 2025
Change
00%
Bid8.95
Ask11.3
volume0
Intrest14
Strike
202.5
202.5
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest50
Last Price9.8Mar 24, 2025
Change
00%
Bid7.15
Ask8.15
volume0
Intrest31
Strike
205
205
Last Price0.34Mar 24, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest44
Last Price8.25Mar 24, 2025
Change
00%
Bid5.05
Ask5.7
volume0
Intrest62
Strike
207.5
207.5
Last Price0.76Mar 25, 2025
Change
0.1524.59%
Bid0.61
Ask0.87
volume6
Intrest50
Last Price4.6Mar 24, 2025
Change
00%
Bid2.97
Ask3.6
volume0
Intrest91
Strike
210
210
Last Price1.45Mar 25, 2025
Change
0.2621.85%
Bid0.42
Ask1.47
volume20
Intrest55
Last Price3.3Mar 24, 2025
Change
00%
Bid1.92
Ask2.39
volume0
Intrest43
Strike
212.5
212.5
Last Price2.6Mar 25, 2025
Change
0.6835.42%
Bid2.26
Ask2.63
volume74
Intrest79
Last Price1.08Mar 25, 2025
Change
1.4557.31%
Bid0.95
Ask1.11
volume11
Intrest66
Strike
215
215
Last Price3.42Mar 24, 2025
Change
00%
Bid3.8
Ask4.6
volume0
Intrest22
Last Price0.95Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest122
Strike
217.5
217.5
Last Price5.1Mar 24, 2025
Change
00%
Bid5.5
Ask6.25
volume0
Intrest4
Last Price0.18Mar 25, 2025
Change
0.3767.27%
Bid0.13
Ask0.29
volume4
Intrest2243
Strike
220
220
Last Price7Mar 24, 2025
Change
00%
Bid7.2
Ask8.95
volume0
Intrest9
Last Price0.22Mar 25, 2025
Change
0.0621.43%
Bid-
Ask0.23
volume5
Intrest60
Strike
222.5
222.5
Last Price-
Change
-
Bid9.75
Ask11.4
volume0
Intrest0
Last Price0.16Mar 25, 2025
Change
0.016.67%
Bid0.03
Ask0.32
volume10
Intrest144
Strike
225
225
Last Price17.24Mar 06, 2025
Change
00%
Bid12.6
Ask13.8
volume0
Intrest0
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest2
Strike
227.5
227.5
Last Price-
Change
-
Bid13.95
Ask16.6
volume0
Intrest0
Last Price0.3Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest149
Strike
230
230
Last Price32Mar 10, 2025
Change
00%
Bid16.4
Ask19.35
volume0
Intrest0
Last Price0.21Mar 21, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest14
Strike
232.5
232.5
Last Price-
Change
-
Bid18.8
Ask21.85
volume0
Intrest0
Last Price0.21Mar 07, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest53
Strike
235
235
Last Price-
Change
-
Bid21.5
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid23.8
Ask26.85
volume0
Intrest0
Last Price0.17Mar 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid26.3
Ask29.15
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest20
Strike
245
245
Last Price-
Change
-
Bid31.3
Ask34.35
volume0
Intrest0
Last Price0.22Mar 06, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest8
Strike
250
250
Last Price-
Change
-
Bid36.15
Ask40.1
volume0
Intrest0
Last Price0.11Mar 06, 2025
Change
00%
Bid-
Ask1.88
volume0
Intrest9
Strike
255
255
Last Price-
Change
-
Bid41.15
Ask44.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid46.3
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid51.15
Ask54.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid56.3
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid61.3
Ask64.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid66.3
Ask69.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid71.3
Ask74.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved