$235.47
0.10.04%
In chiusura: Nov 21, 4:00 PM EST
$235.47
N/A
After hour: Nov 21, 4:25 PM EST
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Take-Two Interactive a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Take-Two Interactive..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid104.1
Ask107.7
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 21, 2025
Change
-
Bid-
Ask0.6
volume1
Intrest0
Last Price-
Change
-
Bid99.7
Ask102.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid94.6
Ask97.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask92.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84.6
Ask87.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask82.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74.8
Ask77.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask72.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.6
Ask67.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask62.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price56.9Nov 21, 2025
Change
-
Bid54.6
Ask57.7
volume1
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price51.89Nov 21, 2025
Change
-
Bid49.7
Ask52.8
volume1
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask47.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask42.8
volume0
Intrest0
Strike
195
195
Last Price1.25Oct 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid36.6
Ask40.2
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask37.7
volume0
Intrest0
Strike
200
200
Last Price0.41Nov 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid32.5
Ask35.3
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.7
Ask32.8
volume0
Intrest0
Strike
205
205
Last Price1.15Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price26.3Nov 10, 2025
Change
-0%
Bid26.8
Ask30.3
volume0
Intrest6
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask27.8
volume0
Intrest0
Strike
210
210
Last Price0.1Nov 21, 2025
Change
0.8589.47%
Bid-
Ask2.2
volume10
Intrest40
Last Price-
Change
-
Bid21.8
Ask25.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask22.8
volume0
Intrest0
Strike
215
215
Last Price0.28Nov 11, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest48
Last Price-
Change
-
Bid17.1
Ask20.4
volume0
Intrest0
Strike
217.5
217.5
Last Price0.5Nov 14, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest2
Last Price36.1Nov 06, 2025
Change
-0%
Bid15
Ask18
volume0
Intrest0
Strike
220
220
Last Price0.25Nov 21, 2025
Change
0.2852.83%
Bid-
Ask0.65
volume11
Intrest49
Last Price-
Change
-
Bid12.2
Ask15.6
volume0
Intrest0
Strike
222.5
222.5
Last Price0.45Nov 18, 2025
Change
-0%
Bid0.25
Ask2.55
volume0
Intrest63
Last Price10.9Nov 07, 2025
Change
-0%
Bid10.8
Ask13.4
volume0
Intrest1
Strike
225
225
Last Price0.65Nov 20, 2025
Change
-0%
Bid0.25
Ask1.1
volume0
Intrest20
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0
Strike
227.5
227.5
Last Price0.95Nov 21, 2025
Change
-0%
Bid0.55
Ask1.25
volume37
Intrest67
Last Price7.45Nov 21, 2025
Change
2.7526.96%
Bid6.2
Ask7.5
volume2
Intrest20
Strike
230
230
Last Price1.32Nov 21, 2025
Change
0.2817.5%
Bid0.85
Ask1.7
volume2
Intrest51
Last Price9Nov 18, 2025
Change
-0%
Bid5
Ask5.8
volume0
Intrest16
Strike
232.5
232.5
Last Price1.72Nov 21, 2025
Change
0.3316.1%
Bid1.65
Ask2.45
volume6
Intrest48
Last Price4.16Nov 21, 2025
Change
0.061.46%
Bid3.3
Ask4.2
volume27
Intrest29
Strike
235
235
Last Price3Nov 21, 2025
Change
0.259.09%
Bid2.75
Ask3.5
volume62
Intrest32
Last Price3.12Nov 21, 2025
Change
0.267.69%
Bid2.3
Ask3
volume14
Intrest52
Strike
237.5
237.5
Last Price3.8Nov 21, 2025
Change
135.71%
Bid4
Ask4.8
volume11
Intrest16
Last Price1.65Nov 21, 2025
Change
4.4472.91%
Bid1.45
Ask2
volume18
Intrest225
Strike
240
240
Last Price5.39Nov 21, 2025
Change
2.89115.6%
Bid5.7
Ask6.5
volume10
Intrest36
Last Price1.27Nov 21, 2025
Change
0.043.05%
Bid0.85
Ask1.4
volume82
Intrest97
Strike
242.5
242.5
Last Price6.8Nov 13, 2025
Change
-0%
Bid6.2
Ask9.4
volume0
Intrest11
Last Price0.75Nov 21, 2025
Change
0.2525%
Bid0.25
Ask1
volume19
Intrest32
Strike
245
245
Last Price9.03Nov 21, 2025
Change
0.474.95%
Bid8.4
Ask11.3
volume12
Intrest34
Last Price0.6Nov 21, 2025
Change
0.1115.49%
Bid0.35
Ask0.9
volume2
Intrest26
Strike
247.5
247.5
Last Price-
Change
-
Bid10.2
Ask13.8
volume0
Intrest0
Last Price0.3Nov 21, 2025
Change
0.2848.28%
Bid0.15
Ask0.6
volume2456
Intrest154
Strike
250
250
Last Price12.54Nov 13, 2025
Change
-0%
Bid12.6
Ask15.8
volume0
Intrest26
Last Price0.2Nov 21, 2025
Change
0.133.33%
Bid-
Ask2.4
volume1
Intrest16
Strike
252.5
252.5
Last Price16.11Nov 21, 2025
Change
-
Bid15
Ask18.6
volume1
Intrest0
Last Price0.6Nov 19, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest36
Strike
255
255
Last Price16.68Nov 07, 2025
Change
-0%
Bid17.5
Ask21.1
volume0
Intrest3
Last Price0.4Nov 19, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest19
Strike
257.5
257.5
Last Price-
Change
-
Bid19.9
Ask24.2
volume0
Intrest0
Last Price0.37Nov 20, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest38
Strike
260
260
Last Price20Nov 07, 2025
Change
-0%
Bid22.4
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid24.9
Ask28.7
volume0
Intrest0
Last Price8.7Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
265
265
Last Price-
Change
-
Bid27.4
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid29.9
Ask33.1
volume0
Intrest0
Last Price0.31Nov 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
270
270
Last Price-
Change
-
Bid32.4
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid35
Ask38
volume0
Intrest0
Last Price5Nov 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest32
Strike
275
275
Last Price-
Change
-
Bid37.4
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid39.9
Ask43.4
volume0
Intrest0
Last Price0.78Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid42.4
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid44.9
Ask48.2
volume0
Intrest0
Last Price0.45Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Strike
285
285
Last Price-
Change
-
Bid47.4
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid49.9
Ask53.5
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
290
290
Last Price-
Change
-
Bid52.4
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid54.9
Ask58.8
volume0
Intrest0
Last Price2.4Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid57.4
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid59.9
Ask62.7
volume0
Intrest0
Last Price0.49Nov 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid62.4
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid64.9
Ask68.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid67.4
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid70
Ask73.5
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid72.5
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid75
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid77.5
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid80
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid82.5
Ask85.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid85
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid87.5
Ask90.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid92.5
Ask95.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid97.5
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid102.5
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid107.5
Ask110.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid112.5
Ask115.6
volume0
Intrest0