$186.41
3.041.66%
近くで: -
$186.41
00.00%
時間外: 7:02 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 Price128.3Nov 07, 2024
Change
00%
Bid134.9
Ask137.15
volume0
Intrest10
Strike
50
50
Last Price0.03Oct 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest109
Last Price-
Change
-
Bid130.2
Ask131.95
volume0
Intrest16
Strike
55
55
Last Price0.19Mar 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price-
Change
-
Bid124.95
Ask126.95
volume0
Intrest4
Strike
60
60
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Last Price-
Change
-
Bid120.15
Ask122.25
volume0
Intrest3
Strike
65
65
Last Price0.07Aug 22, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest14
Last Price92.12Aug 23, 2024
Change
00%
Bid115
Ask117.65
volume0
Intrest6
Strike
70
70
Last Price0.14Aug 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest17
Last Price-
Change
-
Bid109.85
Ask111.95
volume0
Intrest2
Strike
75
75
Last Price0.15Sep 06, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price92.25Jan 26, 2024
Change
00%
Bid105.2
Ask106.9
volume0
Intrest4
Strike
80
80
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest319
Last Price85.96Jun 06, 2024
Change
00%
Bid99.85
Ask102.5
volume0
Intrest6
Strike
85
85
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest143
Last Price99Jan 03, 2025
Change
00%
Bid94.55
Ask96.95
volume0
Intrest11
Strike
90
90
Last Price0.04Dec 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5011
Last Price61.85Jul 16, 2024
Change
00%
Bid89.9
Ask92.45
volume0
Intrest9
Strike
95
95
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest672
Last Price79.2Jan 14, 2025
Change
00%
Bid85.2
Ask86.95
volume0
Intrest50
Strike
100
100
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest186
Last Price74.22Jan 14, 2025
Change
00%
Bid79.85
Ask81.85
volume0
Intrest19
Strike
105
105
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest2083
Last Price72.13Jan 16, 2025
Change
00%
Bid74.85
Ask76.95
volume0
Intrest50
Strike
110
110
Last Price0.34Dec 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1186
Last Price66.8Jan 16, 2025
Change
00%
Bid70.15
Ask71.85
volume0
Intrest25
Strike
115
115
Last Price0.04Dec 05, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest672
Last Price65.45Jan 17, 2025
Change
1.42.19%
Bid65.2
Ask67.2
volume1
Intrest16
Strike
120
120
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest3461
Last Price63Jan 03, 2025
Change
00%
Bid60.25
Ask62.6
volume0
Intrest82
Strike
125
125
Last Price0.08Dec 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1492
Last Price49.67Jan 14, 2025
Change
00%
Bid54.95
Ask56.85
volume0
Intrest185
Strike
130
130
Last Price0.07Jan 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2498
Last Price52.17Jan 07, 2025
Change
00%
Bid50.7
Ask52.35
volume0
Intrest1099
Strike
135
135
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2569
Last Price46.24Jan 17, 2025
Change
8.0120.95%
Bid45.6
Ask46.9
volume1
Intrest605
Strike
140
140
Last Price0.08Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1635
Last Price37.25Jan 16, 2025
Change
00%
Bid40.2
Ask42.6
volume0
Intrest145
Strike
145
145
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1284
Last Price34.65Jan 17, 2025
Change
1.95.8%
Bid35.95
Ask36.95
volume1
Intrest348
Strike
150
150
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1892
Last Price31.05Jan 17, 2025
Change
3.4312.42%
Bid30.75
Ask32
volume7
Intrest1161
Strike
155
155
Last Price0.23Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest540
Last Price-
Change
-
Bid27.1
Ask29.45
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price26.27Jan 17, 2025
Change
4.0918.44%
Bid25.95
Ask27.1
volume2
Intrest816
Strike
160
160
Last Price0.11Jan 17, 2025
Change
0.147.62%
Bid-
Ask0.01
volume2
Intrest1525
Last Price-
Change
-
Bid22.7
Ask24.45
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price21.45Jan 17, 2025
Change
4.5526.92%
Bid21.05
Ask21.95
volume1
Intrest1084
Strike
165
165
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest924
Last Price-
Change
-
Bid17.35
Ask20
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest45
Last Price16.38Jan 17, 2025
Change
4.3536.16%
Bid16.1
Ask17.15
volume20
Intrest686
Strike
170
170
Last Price0.03Jan 17, 2025
Change
0.176.92%
Bid-
Ask0.03
volume2
Intrest1105
Last Price-
Change
-
Bid12.65
Ask14.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.34Jan 17, 2025
Change
0.1688.89%
Bid-
Ask0.33
volume2
Intrest78
Last Price11.28Jan 17, 2025
Change
4.4364.67%
Bid11
Ask12.5
volume6
Intrest1021
Strike
175
175
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest664
Last Price8.42Jan 17, 2025
Change
2.2937.36%
Bid8.2
Ask9.9
volume1
Intrest23
Strike
177.5
177.5
Last Price0.47Jan 17, 2025
Change
0.431075%
Bid-
Ask0.01
volume1
Intrest177
Last Price6.45Jan 17, 2025
Change
244.94%
Bid6.05
Ask7.1
volume24
Intrest715
Strike
180
180
Last Price0.13Jan 17, 2025
Change
0.0444.44%
Bid-
Ask0.11
volume1
Intrest616
Last Price3.83Jan 17, 2025
Change
1.7483.25%
Bid3.5
Ask4.3
volume10
Intrest222
Strike
182.5
182.5
Last Price0.04Jan 17, 2025
Change
0.6894.44%
Bid-
Ask0.37
volume3
Intrest141
Last Price1.49Jan 17, 2025
Change
0.77106.94%
Bid0.83
Ask1.82
volume157
Intrest1317
Strike
185
185
Last Price0.03Jan 17, 2025
Change
1.798.27%
Bid-
Ask0.1
volume213
Intrest624
Last Price0.42Jan 15, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest106
Strike
187.5
187.5
Last Price9.04Jan 10, 2025
Change
00%
Bid0.34
Ask1.91
volume0
Intrest48
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume3
Intrest1326
Strike
190
190
Last Price3.58Jan 17, 2025
Change
5.3559.91%
Bid1.57
Ask4
volume1
Intrest78
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask1.2
volume1
Intrest2404
Strike
192.5
192.5
Last Price3.9Jan 06, 2025
Change
00%
Bid4.85
Ask7.65
volume0
Intrest3
Last Price0.03Jan 17, 2025
Change
0.0872.73%
Bid-
Ask0.03
volume51
Intrest772
Strike
195
195
Last Price9.4Jan 07, 2025
Change
00%
Bid7.35
Ask10.15
volume0
Intrest46
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid0.01
Ask0.15
volume1
Intrest29
Strike
197.5
197.5
Last Price-
Change
-
Bid9.85
Ask12.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.03
volume3
Intrest2272
Strike
200
200
Last Price9.25Jan 06, 2025
Change
00%
Bid12.35
Ask15.15
volume0
Intrest5
Last Price0.08Jan 17, 2025
Change
0.1970.37%
Bid-
Ask0.06
volume3
Intrest15
Strike
202.5
202.5
Last Price-
Change
-
Bid14.15
Ask18
volume0
Intrest0
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid16.65
Ask20.15
volume0
Intrest0
Last Price0.14Dec 31, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid19.15
Ask23.1
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.4488%
Bid-
Ask0.08
volume4
Intrest1445
Strike
210
210
Last Price57.35Feb 09, 2024
Change
00%
Bid21.65
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid24.15
Ask28.1
volume0
Intrest0
Last Price0.15Dec 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Strike
215
215
Last Price-
Change
-
Bid26.65
Ask30.6
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest574
Strike
220
220
Last Price66.8Feb 09, 2024
Change
00%
Bid31.65
Ask35.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid37.3
Ask40.5
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest314
Strike
230
230
Last Price75.6Feb 09, 2024
Change
00%
Bid42.35
Ask45.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid47.3
Ask50.45
volume0
Intrest0
Last Price0.17Nov 01, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Strike
240
240
Last Price-
Change
-
Bid51.65
Ask55.5
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Strike
250
250
Last Price-
Change
-
Bid61.65
Ask65.6
volume0
Intrest0
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid71.65
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid82.3
Ask85.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved