$186.58
1.080.58%
In chiusura: -
$186.58
00.00%
After hour: 4:33 PM EDT
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) Azioni, Catena delle Opzioni
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid104.7
Ask108.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask103.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid94.85
Ask98.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid89.65
Ask93.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid84.7
Ask88.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid79.7
Ask83.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid74.7
Ask78.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid69.25
Ask74
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid64.3
Ask69
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid59.35
Ask64
volume0
Intrest0
Strike
125
125
Last Price0.69Oct 14, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest18
Last Price-
Change
-
Bid58.25
Ask63
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.25
Ask62
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid56.25
Ask61
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask60
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid54.25
Ask59
volume0
Intrest0
Strike
130
130
Last Price1.21Oct 10, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest55
Last Price-
Change
-
Bid53.35
Ask58
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid52.4
Ask57
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid51.35
Ask56
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid50.25
Ask55
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid49.15
Ask54
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask53
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid47.25
Ask52
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid46.25
Ask51
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask50
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid44.25
Ask49
volume0
Intrest0
Strike
140
140
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest104
Last Price-
Change
-
Bid43.25
Ask48
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask47
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid41.35
Ask45.95
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid40.15
Ask44.9
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask44
volume0
Intrest0
Strike
145
145
Last Price1.57Nov 01, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest135
Last Price-
Change
-
Bid38.3
Ask43
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid37.25
Ask41.95
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price29.15Nov 15, 2024
Change
00%
Bid36.75
Ask40.7
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask39.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask39
volume0
Intrest0
Strike
150
150
Last Price2.44Nov 01, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest125
Last Price-
Change
-
Bid31.8
Ask36.5
volume0
Intrest0
Strike
152.5
152.5
Last Price0.09Nov 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Last Price-
Change
-
Bid29.25
Ask34
volume0
Intrest0
Strike
155
155
Last Price0.19Nov 13, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest34
Last Price-
Change
-
Bid26.75
Ask31.5
volume0
Intrest0
Strike
157.5
157.5
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest9
Last Price18.95Nov 15, 2024
Change
00%
Bid24.8
Ask28.7
volume0
Intrest13
Strike
160
160
Last Price0.13Nov 11, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest6
Last Price-
Change
-
Bid22.3
Ask26.2
volume0
Intrest0
Strike
162.5
162.5
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest68
Last Price21.81Nov 21, 2024
Change
8.9769.86%
Bid19.75
Ask23.7
volume15
Intrest27
Strike
165
165
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest47
Last Price14.36Nov 18, 2024
Change
00%
Bid17.25
Ask21
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%
Bid15.15
Ask18.1
volume0
Intrest23
Strike
170
170
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price13.87Nov 21, 2024
Change
2.8225.52%
Bid12.25
Ask16.2
volume3
Intrest49
Strike
172.5
172.5
Last Price0.11Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest317
Last Price8.49Nov 18, 2024
Change
00%
Bid10.15
Ask13.1
volume0
Intrest116
Strike
175
175
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest19
Last Price8.5Nov 21, 2024
Change
0.9512.58%
Bid7.95
Ask10.55
volume4
Intrest131
Strike
177.5
177.5
Last Price0.31Nov 19, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest161
Last Price6.7Nov 21, 2024
Change
1.221.82%
Bid6.45
Ask7.95
volume4
Intrest85
Strike
180
180
Last Price0.13Nov 21, 2024
Change
0.1145.83%
Bid0.02
Ask0.13
volume1
Intrest166
Last Price4.1Nov 21, 2024
Change
1.2543.86%
Bid3.95
Ask4.8
volume2
Intrest371
Strike
182.5
182.5
Last Price0.16Nov 21, 2024
Change
0.4875%
Bid0.11
Ask0.27
volume1
Intrest404
Last Price1.77Nov 21, 2024
Change
0.073.8%
Bid1.93
Ask2.47
volume9
Intrest2812
Strike
185
185
Last Price0.48Nov 21, 2024
Change
1.1871.08%
Bid0.46
Ask0.7
volume13
Intrest41
Last Price0.73Nov 21, 2024
Change
0.3331.13%
Bid0.7
Ask0.96
volume305
Intrest132
Strike
187.5
187.5
Last Price1.7Nov 21, 2024
Change
1.4345.69%
Bid1.44
Ask1.78
volume135
Intrest5
Last Price0.16Nov 21, 2024
Change
0.0730.43%
Bid0.04
Ask0.32
volume176
Intrest63
Strike
190
190
Last Price8.19Nov 18, 2024
Change
00%
Bid3
Ask4.1
volume0
Intrest8
Last Price0.09Nov 20, 2024
Change
00%
Bid0.02
Ask0.2
volume0
Intrest3
Strike
192.5
192.5
Last Price9.8Nov 13, 2024
Change
00%
Bid5.35
Ask7.6
volume0
Intrest0
Last Price0.39Nov 06, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
195
195
Last Price15.7Nov 15, 2024
Change
00%
Bid6.45
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
197.5
197.5
Last Price17.15Nov 12, 2024
Change
00%
Bid9.2
Ask12.15
volume0
Intrest0
Last Price0.3Nov 21, 2024
Change
0.16114.29%
Bid-
Ask0.2
volume1
Intrest7
Strike
200
200
Last Price17.75Nov 14, 2024
Change
00%
Bid12
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid13.85
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid16.35
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid21.4
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid26
Ask30.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid31
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid36.1
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid41
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid46
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid51.05
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid56.1
Ask60.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid61.1
Ask65.85
volume0
Intrest0