$185.50
00.00%
プレマーケット: 4:22 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
-
Bid103.7
Ask107.55
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid98.65
Ask102.55
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid93.65
Ask97.55
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid88.75
Ask92.55
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid83.65
Ask87.55
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid78.75
Ask82.55
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73.75
Ask77.55
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid68.75
Ask72.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid63.75
Ask67.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid58.8
Ask62.55
volume0
Intrest0
Strike
125
125
Last Price0.69Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid57.75
Ask61.55
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid56.7
Ask60.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid55.75
Ask59.55
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid54.75
Ask58.55
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid53.75
Ask57.55
volume0
Intrest0
Strike
130
130
Last Price1.21Oct 10, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest55
Last Price-
Change
-
Bid52.75
Ask56.55
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid51.75
Ask55.55
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid50.75
Ask54.55
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid49.75
Ask53.55
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid48.75
Ask52.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid47.75
Ask51.55
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid46.75
Ask50.55
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid45.75
Ask49.55
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid44.75
Ask48.55
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid43.75
Ask47.55
volume0
Intrest0
Strike
140
140
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest104
Last Price-
Change
-
Bid42.75
Ask46.55
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid41.75
Ask45.55
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid40.75
Ask44.55
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid39.75
Ask43.55
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid38.75
Ask42.55
volume0
Intrest0
Strike
145
145
Last Price1.57Nov 01, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest135
Last Price-
Change
-
Bid37.75
Ask41.55
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid36.75
Ask40.55
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price29.15Nov 15, 2024
Change
00%
Bid35.75
Ask39.55
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid34.85
Ask38.55
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid33.75
Ask37.55
volume0
Intrest0
Strike
150
150
Last Price2.44Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest125
Last Price-
Change
-
Bid31.25
Ask35.1
volume0
Intrest0
Strike
152.5
152.5
Last Price0.09Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid28.75
Ask32.6
volume0
Intrest0
Strike
155
155
Last Price0.19Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest34
Last Price-
Change
-
Bid26.25
Ask30.1
volume0
Intrest0
Strike
157.5
157.5
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Last Price18.95Nov 15, 2024
Change
00%
Bid24.25
Ask27.6
volume0
Intrest13
Strike
160
160
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Strike
162.5
162.5
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest68
Last Price12.84Nov 07, 2024
Change
00%
Bid19
Ask22.6
volume0
Intrest27
Strike
165
165
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest47
Last Price14.36Nov 18, 2024
Change
00%
Bid16.25
Ask20.1
volume0
Intrest2
Strike
167.5
167.5
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price10.62Nov 12, 2024
Change
00%
Bid14.6
Ask16.95
volume0
Intrest23
Strike
170
170
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest28
Last Price11.05Nov 18, 2024
Change
00%
Bid12.05
Ask14.6
volume0
Intrest49
Strike
172.5
172.5
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest317
Last Price8.49Nov 18, 2024
Change
00%
Bid9.4
Ask11.95
volume0
Intrest116
Strike
175
175
Last Price0.07Nov 19, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest19
Last Price7.55Nov 20, 2024
Change
00%
Bid7
Ask9.5
volume0
Intrest132
Strike
177.5
177.5
Last Price0.31Nov 19, 2024
Change
00%
Bid0.04
Ask0.32
volume0
Intrest161
Last Price5.5Nov 20, 2024
Change
00%
Bid5.4
Ask7.2
volume0
Intrest85
Strike
180
180
Last Price0.24Nov 20, 2024
Change
00%
Bid0.14
Ask0.26
volume0
Intrest165
Last Price2.85Nov 20, 2024
Change
00%
Bid2.04
Ask4.8
volume0
Intrest372
Strike
182.5
182.5
Last Price0.64Nov 20, 2024
Change
00%
Bid0.37
Ask2.16
volume0
Intrest407
Last Price1.84Nov 20, 2024
Change
00%
Bid1.69
Ask2.07
volume0
Intrest2810
Strike
185
185
Last Price1.66Nov 20, 2024
Change
00%
Bid1.15
Ask1.51
volume0
Intrest38
Last Price1.06Nov 20, 2024
Change
00%
Bid0.72
Ask0.99
volume0
Intrest83
Strike
187.5
187.5
Last Price3.13Nov 20, 2024
Change
00%
Bid2.22
Ask3.95
volume0
Intrest4
Last Price0.23Nov 20, 2024
Change
00%
Bid0.25
Ask0.34
volume0
Intrest65
Strike
190
190
Last Price8.19Nov 18, 2024
Change
00%
Bid4
Ask5.4
volume0
Intrest8
Last Price0.09Nov 20, 2024
Change
00%
Bid0.03
Ask0.16
volume0
Intrest1
Strike
192.5
192.5
Last Price9.8Nov 13, 2024
Change
00%
Bid6.05
Ask8.1
volume0
Intrest0
Last Price0.39Nov 06, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
195
195
Last Price15.7Nov 15, 2024
Change
00%
Bid8.1
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
197.5
197.5
Last Price17.15Nov 12, 2024
Change
00%
Bid10.5
Ask13.85
volume0
Intrest0
Last Price0.14Nov 14, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
200
200
Last Price17.75Nov 14, 2024
Change
00%
Bid13
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid15.1
Ask18.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid17.55
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid22.5
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid27.5
Ask31.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid32.5
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid37.55
Ask41.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid42.5
Ask46.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid47.65
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid52.7
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid57.5
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid62.5
Ask66.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved