$216.96
5.822.76%
In chiusura: Sep 10, 5:00 PM EST
$217.05
0.090.04%
Post-mercato: 5:12 PM EST
Take-Two Interactive Software Inc Catena di Opzioni
TTWONASDAQ
Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.61
P/C Ratio (OI)
0.68
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid85.2
Ask89
volume0
Intrest0
Strike
130
130
Last Price0.36Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid80.2
Ask84
volume0
Intrest0
Strike
135
135
Last Price1.12Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid75.2
Ask79
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.2
Ask73.9
volume0
Intrest0
Strike
145
145
Last Price0.47Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid65.2
Ask68.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price79.9Aug 07, 2026
Change
-0%
Bid60.2
Ask64
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask59
volume0
Intrest0
Strike
160
160
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid50.2
Ask54.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46.6Sep 01, 2026
Change
-0%
Bid45.2
Ask48.5
volume0
Intrest2
Strike
170
170
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest198
Last Price-
Change
-
Bid40.2
Ask43.6
volume0
Intrest0
Strike
175
175
Last Price0.81Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price35Sep 04, 2026
Change
-0%
Bid35.2
Ask37.9
volume0
Intrest1
Strike
180
180
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price30.9Sep 10, 2026
Change
-
Bid31
Ask33.4
volume4
Intrest0
Strike
185
185
Last Price0.56Sep 10, 2026
Change
0.41273.33%
Bid-
Ask2.15
volume1
Intrest17
Last Price22.1Sep 08, 2026
Change
-0%
Bid25.3
Ask28
volume0
Intrest1
Strike
190
190
Last Price0.12Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4911
Last Price-
Change
-
Bid20.2
Ask22.9
volume0
Intrest0
Strike
195
195
Last Price0.11Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4355
Last Price-
Change
-
Bid17.7
Ask20.6
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price18.68Sep 10, 2026
Change
5.5842.6%
Bid15.2
Ask18.9
volume45
Intrest69
Strike
200
200
Last Price0.02Sep 10, 2026
Change
0.1184.62%
Bid-
Ask0.1
volume14
Intrest275
Last Price13.49Sep 10, 2026
Change
2.4922.64%
Bid12.8
Ask16.2
volume5
Intrest6
Strike
202.5
202.5
Last Price0.03Sep 10, 2026
Change
0.7296%
Bid-
Ask0.05
volume4
Intrest16
Last Price7.49Sep 09, 2026
Change
-0%
Bid10.4
Ask12.8
volume0
Intrest13
Strike
205
205
Last Price0.05Sep 10, 2026
Change
0.692.31%
Bid-
Ask0.25
volume18
Intrest125
Last Price11.64Sep 10, 2026
Change
5.4487.74%
Bid7.8
Ask11.2
volume2
Intrest2
Strike
207.5
207.5
Last Price0.1Sep 10, 2026
Change
1.0291.07%
Bid-
Ask0.3
volume82
Intrest148
Last Price7.37Sep 10, 2026
Change
3.88111.17%
Bid5.7
Ask9.1
volume6
Intrest17
Strike
210
210
Last Price0.2Sep 10, 2026
Change
1.890%
Bid0.05
Ask0.35
volume331
Intrest520
Last Price4.52Sep 10, 2026
Change
1.8770.57%
Bid3.9
Ask5.7
volume19
Intrest614
Strike
212.5
212.5
Last Price0.4Sep 10, 2026
Change
3.188.57%
Bid-
Ask1.4
volume78
Intrest241
Last Price3.44Sep 10, 2026
Change
2.34212.73%
Bid2.2
Ask4.1
volume174
Intrest93
Strike
215
215
Last Price2Sep 10, 2026
Change
2.0550.62%
Bid-
Ask3.1
volume126
Intrest145
Last Price2.05Sep 10, 2026
Change
1.25156.25%
Bid0.55
Ask3
volume119
Intrest100
Strike
217.5
217.5
Last Price2.34Sep 10, 2026
Change
6.473.23%
Bid0.7
Ask4
volume142
Intrest51
Last Price1Sep 10, 2026
Change
0.5100%
Bid0.45
Ask1.45
volume145
Intrest258
Strike
220
220
Last Price3.48Sep 10, 2026
Change
5.9262.98%
Bid2.2
Ask4.5
volume27
Intrest131
Last Price0.4Sep 10, 2026
Change
0.133.33%
Bid0.25
Ask0.6
volume51
Intrest209
Strike
222.5
222.5
Last Price5Sep 10, 2026
Change
6.1855.28%
Bid4.9
Ask7.1
volume18
Intrest48
Last Price0.2Sep 10, 2026
Change
0.0533.33%
Bid0.05
Ask0.3
volume225
Intrest137
Strike
225
225
Last Price11.75Sep 10, 2026
Change
2.0815.04%
Bid7.3
Ask9.3
volume1
Intrest127
Last Price0.06Sep 10, 2026
Change
0.1672.73%
Bid0.05
Ask0.2
volume33
Intrest225
Strike
227.5
227.5
Last Price16.46Sep 09, 2026
Change
-0%
Bid9.8
Ask12.3
volume0
Intrest39
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume84
Intrest387
Strike
230
230
Last Price16.78Sep 10, 2026
Change
1.459.46%
Bid11.5
Ask14.9
volume4
Intrest52
Last Price0.05Sep 10, 2026
Change
0.1878.26%
Bid-
Ask0.5
volume25
Intrest46
Strike
232.5
232.5
Last Price13.85Sep 10, 2026
Change
6.431.6%
Bid14.2
Ask17.4
volume1
Intrest8
Last Price0.15Sep 10, 2026
Change
0.0436.36%
Bid-
Ask0.15
volume3
Intrest154
Strike
235
235
Last Price21.75Sep 10, 2026
Change
1.767.49%
Bid17.1
Ask19.1
volume1
Intrest8
Last Price0.03Sep 10, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume16
Intrest79
Strike
237.5
237.5
Last Price24.7Sep 09, 2026
Change
-0%
Bid19.5
Ask22.3
volume0
Intrest0
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest34
Strike
240
240
Last Price24.05Sep 10, 2026
Change
4.4315.55%
Bid22.1
Ask24.8
volume2
Intrest10
Last Price0.13Sep 08, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest30
Strike
242.5
242.5
Last Price24.31Aug 31, 2026
Change
-0%
Bid24.2
Ask27.4
volume0
Intrest0
Last Price0.89Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest74
Strike
245
245
Last Price16.1Aug 31, 2026
Change
-0%
Bid27.1
Ask29
volume0
Intrest0
Last Price0.08Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
247.5
247.5
Last Price16.1Aug 27, 2026
Change
-0%
Bid29.7
Ask31.5
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest121
Strike
250
250
Last Price15.8Aug 28, 2026
Change
-0%
Bid32.1
Ask34.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest41
Strike
252.5
252.5
Last Price25.1Aug 31, 2026
Change
-0%
Bid34.5
Ask37.3
volume0
Intrest0
Last Price0.39Sep 08, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest50
Strike
255
255
Last Price40.2Sep 03, 2026
Change
-0%
Bid37
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price40.8Sep 01, 2026
Change
-0%
Bid39.7
Ask42.4
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
260
260
Last Price32.2Aug 31, 2026
Change
-0%
Bid42.1
Ask44.9
volume0
Intrest0
Last Price0.78Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid44.5
Ask47.4
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
1.0595.45%
Bid-
Ask0.5
volume1
Intrest38
Strike
265
265
Last Price-
Change
-
Bid47
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid49.7
Ask52.4
volume0
Intrest0
Last Price1.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
270
270
Last Price-
Change
-
Bid52.1
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid54.6
Ask57.4
volume0
Intrest0
Last Price2.2Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
275
275
Last Price-
Change
-
Bid57.1
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid59.6
Ask62.4
volume0
Intrest0
Last Price5.07Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
280
280
Last Price49.44Aug 06, 2026
Change
-0%
Bid62.1
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid64.7
Ask67.4
volume0
Intrest0
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
285
285
Last Price57.3Aug 31, 2026
Change
-0%
Bid67
Ask69.9
volume0
Intrest0
Last Price1.07Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid72
Ask74.9
volume0
Intrest0
Last Price0.46Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
295
295
Last Price-
Change
-
Bid77
Ask79.9
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Strike
300
300
Last Price-
Change
-
Bid82.2
Ask84.9
volume0
Intrest0
Last Price0.34Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid87.1
Ask89.9
volume0
Intrest0
Last Price0.34Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
310
310
Last Price76.5Aug 28, 2026
Change
-0%
Bid92.1
Ask94.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid96.9
Ask99.9
volume0
Intrest0
Last Price0.31Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid101.9
Ask104.9
volume0
Intrest0
Last Price0.39Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid112.2
Ask114.9
volume0
Intrest0
Last Price1.15Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Strike
340
340
Last Price-
Change
-
Bid122.1
Ask124.9
volume0
Intrest0