$180.55
1.160.65%
近くで: -
$180.55
00.00%
時間外: 6:05 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
-
Bid108.85
Ask112.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid103.65
Ask107.1
volume0
Intrest0
Strike
75
75
Last Price0.11Aug 20, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price-
Change
-
Bid98.6
Ask102.25
volume0
Intrest0
Strike
80
80
Last Price0.17Jul 29, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price-
Change
-
Bid93.8
Ask97.25
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid88.55
Ask92.25
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid83.55
Ask87.25
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid78.55
Ask82.25
volume0
Intrest0
Strike
100
100
Last Price0.2Aug 21, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest5
Last Price-
Change
-
Bid73.6
Ask77.25
volume0
Intrest0
Strike
105
105
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid68.7
Ask72.25
volume0
Intrest0
Strike
110
110
Last Price0.58Sep 24, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price45.4Oct 22, 2024
Change
00%
Bid63.7
Ask67.2
volume0
Intrest2
Strike
115
115
Last Price0.68Sep 24, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest14
Last Price29.75Sep 24, 2024
Change
00%
Bid58.55
Ask62.15
volume0
Intrest1
Strike
120
120
Last Price0.2Oct 28, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest4
Last Price27.7Sep 24, 2024
Change
00%
Bid53.55
Ask57.15
volume0
Intrest2
Strike
125
125
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest41
Last Price-
Change
-
Bid52.7
Ask56.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.2
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid50.55
Ask54.3
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid49.65
Ask53.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price30.55Sep 05, 2024
Change
00%
Bid48.55
Ask52.2
volume0
Intrest2
Strike
130
130
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2206
Last Price-
Change
-
Bid47.6
Ask51.2
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid46.7
Ask50.3
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask49.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask48.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price28.7Oct 30, 2024
Change
00%
Bid43.6
Ask47.15
volume0
Intrest2
Strike
135
135
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest666
Last Price-
Change
-
Bid42.6
Ask46.1
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid41.55
Ask45.2
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid40.55
Ask44.3
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price19Oct 15, 2024
Change
00%
Bid38.55
Ask41.7
volume0
Intrest3
Strike
140
140
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest295
Last Price-
Change
-
Bid37.55
Ask41.2
volume0
Intrest0
Strike
141
141
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price-
Change
-
Bid36.75
Ask40.2
volume0
Intrest0
Strike
142
142
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price-
Change
-
Bid35.55
Ask39.3
volume0
Intrest0
Strike
143
143
Last Price0.08Nov 07, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest144
Last Price20.4Oct 30, 2024
Change
00%
Bid34.7
Ask38.2
volume0
Intrest2
Strike
144
144
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Last Price28.67Nov 07, 2024
Change
00%
Bid34.1
Ask36.75
volume0
Intrest140
Strike
145
145
Last Price0.6Nov 06, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest124
Last Price34.5Nov 07, 2024
Change
00%
Bid33.1
Ask35.85
volume0
Intrest4
Strike
146
146
Last Price1.05Nov 05, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price-
Change
-
Bid31.55
Ask35.3
volume0
Intrest0
Strike
147
147
Last Price0.55Nov 06, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest42
Last Price29.05Nov 08, 2024
Change
00%
Bid30.65
Ask33.5
volume0
Intrest2
Strike
148
148
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest34
Last Price-
Change
-
Bid29.6
Ask33.3
volume0
Intrest0
Strike
149
149
Last Price0.24Nov 07, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest23
Last Price28.46Nov 12, 2024
Change
1.786.67%
Bid29.1
Ask31.35
volume4
Intrest297
Strike
150
150
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest522
Last Price21.68Nov 07, 2024
Change
00%
Bid26.2
Ask29.8
volume0
Intrest32
Strike
152.5
152.5
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest99
Last Price23.56Nov 12, 2024
Change
1.858.52%
Bid24.35
Ask27
volume4
Intrest469
Strike
155
155
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest453
Last Price16.88Nov 07, 2024
Change
00%
Bid22.7
Ask23.5
volume0
Intrest86
Strike
157.5
157.5
Last Price0.16Nov 07, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest78
Last Price21.2Nov 12, 2024
Change
1.9610.19%
Bid20.2
Ask21.15
volume5
Intrest498
Strike
160
160
Last Price0.05Nov 12, 2024
Change
0.0228.57%
Bid-
Ask0.23
volume16
Intrest336
Last Price12.18Nov 08, 2024
Change
00%
Bid17.7
Ask18.35
volume0
Intrest261
Strike
162.5
162.5
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest286
Last Price14.9Nov 12, 2024
Change
0.352.3%
Bid15.2
Ask16.2
volume91
Intrest1339
Strike
165
165
Last Price0.08Nov 11, 2024
Change
00%
Bid0.02
Ask0.1
volume0
Intrest506
Last Price10.75Nov 12, 2024
Change
1.5917.36%
Bid11.1
Ask14.75
volume1
Intrest186
Strike
167.5
167.5
Last Price0.15Nov 12, 2024
Change
0.0666.67%
Bid0.02
Ask0.14
volume1
Intrest85
Last Price8.5Nov 12, 2024
Change
0.758.11%
Bid10.35
Ask12.05
volume83
Intrest734
Strike
170
170
Last Price0.1Nov 12, 2024
Change
0.0216.67%
Bid0.03
Ask0.34
volume2
Intrest53
Last Price7.5Nov 12, 2024
Change
0.556.83%
Bid7.8
Ask8.6
volume13
Intrest854
Strike
172.5
172.5
Last Price0.1Nov 12, 2024
Change
0.1152.38%
Bid0.06
Ask0.2
volume34
Intrest130
Last Price5.25Nov 12, 2024
Change
0.920.69%
Bid5.65
Ask6.05
volume28
Intrest518
Strike
175
175
Last Price0.23Nov 12, 2024
Change
0.1539.47%
Bid0.19
Ask0.25
volume27
Intrest46
Last Price3.3Nov 12, 2024
Change
0.051.54%
Bid2.68
Ask4.3
volume3
Intrest957
Strike
177.5
177.5
Last Price0.62Nov 12, 2024
Change
0.2931.87%
Bid0.41
Ask0.57
volume18
Intrest72
Last Price1.72Nov 12, 2024
Change
0.4434.37%
Bid1.8
Ask2
volume316
Intrest809
Strike
180
180
Last Price1.62Nov 12, 2024
Change
0.2111.48%
Bid1.13
Ask1.4
volume35
Intrest132
Last Price0.76Nov 12, 2024
Change
0.011.33%
Bid0.74
Ask1.66
volume421
Intrest199
Strike
182.5
182.5
Last Price4.5Nov 12, 2024
Change
0.255.88%
Bid2.43
Ask2.92
volume1
Intrest3
Last Price0.25Nov 12, 2024
Change
0.0310.71%
Bid0.24
Ask0.39
volume17
Intrest1933
Strike
185
185
Last Price30.8Sep 12, 2024
Change
00%
Bid4.45
Ask5.1
volume0
Intrest0
Last Price0.11Nov 08, 2024
Change
00%
Bid0.04
Ask0.67
volume0
Intrest15
Strike
187.5
187.5
Last Price-
Change
-
Bid5.6
Ask9.1
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
0.0660%
Bid0.01
Ask0.18
volume12
Intrest1219
Strike
190
190
Last Price11.32Nov 11, 2024
Change
00%
Bid7.9
Ask10.95
volume0
Intrest3
Last Price0.03Nov 12, 2024
Change
-
Bid-
Ask0.27
volume10
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid11.25
Ask13.5
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
0.0125%
Bid-
Ask0.23
volume1
Intrest40
Strike
195
195
Last Price20.45Nov 07, 2024
Change
00%
Bid13.35
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid16.3
Ask19
volume0
Intrest0
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest267
Strike
200
200
Last Price24.15Nov 07, 2024
Change
00%
Bid17.95
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid22.8
Ask26.5
volume0
Intrest0
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest11
Strike
210
210
Last Price-
Change
-
Bid27.8
Ask31.5
volume0
Intrest0
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest21
Strike
215
215
Last Price38.6Nov 08, 2024
Change
00%
Bid32.85
Ask36.5
volume0
Intrest0
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest110
Strike
220
220
Last Price-
Change
-
Bid37.8
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid42.8
Ask46.5
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid47.8
Ask51.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved