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
-
Bid113.2
Ask115.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid108.2
Ask111.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid103.3
Ask105.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid98.2
Ask101.7
volume0
Intrest0
Strike
125
125
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid93.2
Ask95.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid88.2
Ask91.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask86.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask80.9
volume0
Intrest0
Strike
145
145
Last Price1.7Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid73.2
Ask75.9
volume0
Intrest0
Strike
150
150
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid68.8
Ask70.9
volume0
Intrest0
Strike
155
155
Last Price0.17May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price65.65May 23, 2025
Change
00%
Bid63.2
Ask65.9
volume0
Intrest1
Strike
160
160
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price57.8May 05, 2025
Change
00%
Bid58.2
Ask60.8
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price64.45May 19, 2025
Change
00%
Bid53
Ask56.7
volume0
Intrest3
Strike
170
170
Last Price0.77May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price-
Change
-
Bid48.2
Ask50.9
volume0
Intrest0
Strike
175
175
Last Price1.25Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price45.65May 23, 2025
Change
00%
Bid43.2
Ask46.7
volume0
Intrest1
Strike
180
180
Last Price0.85May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest126
Last Price40.74May 23, 2025
Change
00%
Bid38.5
Ask41
volume0
Intrest1
Strike
185
185
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price-
Change
-
Bid33.4
Ask35.9
volume0
Intrest0
Strike
190
190
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest561
Last Price-
Change
-
Bid30.7
Ask34.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest16
Last Price14.5Apr 08, 2025
Change
00%
Bid28.3
Ask30.8
volume0
Intrest0
Strike
195
195
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1542
Last Price40.7May 16, 2025
Change
00%
Bid25.8
Ask29.2
volume0
Intrest1
Strike
197.5
197.5
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Last Price25.57May 23, 2025
Change
00%
Bid23
Ask26.5
volume0
Intrest8
Strike
200
200
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest393
Last Price-
Change
-
Bid20.5
Ask24.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price33.2May 16, 2025
Change
00%
Bid17.9
Ask21.6
volume0
Intrest14
Strike
205
205
Last Price0.19May 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest145
Last Price24.4May 07, 2025
Change
00%
Bid15.6
Ask19.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price15.96May 23, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest25
Strike
210
210
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Last Price25.8May 16, 2025
Change
00%
Bid10.4
Ask14.2
volume0
Intrest1
Strike
212.5
212.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest63
Last Price9.25May 22, 2025
Change
00%
Bid8.8
Ask11.7
volume0
Intrest131
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Last Price10.4May 16, 2025
Change
00%
Bid6.1
Ask8.9
volume0
Intrest5
Strike
217.5
217.5
Last Price0.14May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price5.02May 23, 2025
Change
00%
Bid3.9
Ask5.9
volume0
Intrest170
Strike
220
220
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest429
Last Price3.5May 23, 2025
Change
00%
Bid0.7
Ask2.95
volume0
Intrest53
Strike
222.5
222.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Last Price0.15May 23, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest120
Strike
225
225
Last Price0.75May 23, 2025
Change
00%
Bid0.1
Ask1.4
volume0
Intrest449
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest164
Strike
227.5
227.5
Last Price1.79May 23, 2025
Change
00%
Bid2
Ask3.6
volume0
Intrest139
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest309
Strike
230
230
Last Price6.5May 23, 2025
Change
00%
Bid4.5
Ask6.4
volume0
Intrest142
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest174
Strike
232.5
232.5
Last Price7.3May 23, 2025
Change
00%
Bid5.8
Ask8.8
volume0
Intrest199
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest549
Strike
235
235
Last Price10.5May 22, 2025
Change
00%
Bid8.9
Ask11.4
volume0
Intrest187
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Strike
237.5
237.5
Last Price10.16May 22, 2025
Change
00%
Bid10.8
Ask13.9
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest704
Strike
240
240
Last Price12.75May 21, 2025
Change
00%
Bid13.3
Ask17.1
volume0
Intrest22
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest167
Strike
242.5
242.5
Last Price9.66May 19, 2025
Change
00%
Bid16.4
Ask19.6
volume0
Intrest0
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest324
Strike
245
245
Last Price15.7May 21, 2025
Change
00%
Bid18.9
Ask22
volume0
Intrest2
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
247.5
247.5
Last Price-
Change
-
Bid21.4
Ask24.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1359
Strike
250
250
Last Price16May 19, 2025
Change
00%
Bid24.1
Ask26.7
volume0
Intrest0
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Strike
252.5
252.5
Last Price-
Change
-
Bid26.6
Ask29.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest298
Strike
255
255
Last Price22May 16, 2025
Change
00%
Bid29.1
Ask31.6
volume0
Intrest0
Last Price0.36May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
257.5
257.5
Last Price26.16May 15, 2025
Change
00%
Bid31.6
Ask34.2
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest875
Strike
260
260
Last Price-
Change
-
Bid34.1
Ask36.8
volume0
Intrest0
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest231
Strike
262.5
262.5
Last Price-
Change
-
Bid36.6
Ask39.3
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
265
265
Last Price-
Change
-
Bid39.1
Ask41.8
volume0
Intrest0
Last Price1.6May 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest30
Strike
267.5
267.5
Last Price-
Change
-
Bid41.6
Ask44.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Strike
270
270
Last Price-
Change
-
Bid44.1
Ask46.6
volume0
Intrest0
Last Price0.53May 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Strike
272.5
272.5
Last Price-
Change
-
Bid46.6
Ask49.3
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest41
Strike
275
275
Last Price47.6May 06, 2025
Change
00%
Bid49.1
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid51.7
Ask54.6
volume0
Intrest0
Last Price0.33May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid54.1
Ask56.8
volume0
Intrest0
Last Price0.13May 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid56.6
Ask59.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1095
Strike
285
285
Last Price-
Change
-
Bid59.1
Ask61.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid61.6
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid63.3
Ask66.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid66.6
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid68.4
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid70.9
Ask74.3
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest33
Strike
300
300
Last Price-
Change
-
Bid74.6
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid75.8
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.7
Ask82.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved