$239.62
-0.53-0.22%
가까이에: Aug 21, 5:00 PM EST
$242.48
2.861.19%
시간외: 7:33 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
Take-Two Interactive Software Inc 옵션 체인
TTWONASDAQ
Take-Two Interactive Options
View Take-Two Interactive (TTWO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price106.5Aug 05, 2026
Change
-0%
Bid108.3
Ask111.7
volume0
Intrest1
Strike
130
130
Last Price0.23Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid103.4
Ask106.7
volume0
Intrest0
Strike
135
135
Last Price0.26Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid98.3
Ask101.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid93.4
Ask96.7
volume0
Intrest0
Strike
145
145
Last Price0.21Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid88.8
Ask91.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price81.1Aug 07, 2026
Change
-0%
Bid83.4
Ask86.7
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price74.4Aug 07, 2026
Change
-0%
Bid78.8
Ask81.7
volume0
Intrest1
Strike
160
160
Last Price0.3Jul 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Last Price-
Change
-
Bid73.7
Ask76.7
volume0
Intrest0
Strike
165
165
Last Price0.5Aug 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest10
Last Price66.9Aug 05, 2026
Change
-0%
Bid68.5
Ask71.8
volume0
Intrest1
Strike
170
170
Last Price0.57Jul 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid64
Ask66.8
volume0
Intrest0
Strike
175
175
Last Price0.41Aug 06, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest17
Last Price65.27Aug 21, 2026
Change
-
Bid58.9
Ask61.8
volume1
Intrest0
Strike
180
180
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid54
Ask56.8
volume0
Intrest0
Strike
185
185
Last Price0.85Jul 27, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest23
Last Price-
Change
-
Bid48.8
Ask51.8
volume0
Intrest0
Strike
190
190
Last Price0.91Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3867
Last Price56Aug 10, 2026
Change
-0%
Bid43.8
Ask46.8
volume0
Intrest6
Strike
195
195
Last Price1.85Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price37.5Aug 20, 2026
Change
-0%
Bid38.9
Ask41.5
volume0
Intrest22
Strike
200
200
Last Price0.32Aug 14, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest55
Last Price-
Change
-
Bid34.1
Ask36.9
volume0
Intrest0
Strike
205
205
Last Price0.33Aug 21, 2026
Change
0.2240%
Bid-
Ask0.8
volume1
Intrest39
Last Price-
Change
-
Bid29.4
Ask31.5
volume0
Intrest0
Strike
210
210
Last Price0.01Aug 21, 2026
Change
0.497.56%
Bid-
Ask0.65
volume4
Intrest6
Last Price-
Change
-
Bid26.2
Ask29.5
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price27.6Aug 21, 2026
Change
3.110.1%
Bid24.4
Ask27.2
volume3
Intrest1
Strike
215
215
Last Price0.35Aug 21, 2026
Change
0.122.22%
Bid-
Ask1.55
volume39
Intrest74
Last Price-
Change
-
Bid22.2
Ask24.9
volume0
Intrest0
Strike
217.5
217.5
Last Price0.43Aug 21, 2026
Change
1.2774.71%
Bid0.25
Ask2.05
volume1
Intrest2
Last Price17.16Aug 20, 2026
Change
-0%
Bid20
Ask22.2
volume0
Intrest101
Strike
220
220
Last Price0.6Aug 21, 2026
Change
0.5547.83%
Bid0.75
Ask1.3
volume20
Intrest96
Last Price-
Change
-
Bid17.9
Ask20.5
volume0
Intrest0
Strike
222.5
222.5
Last Price1Aug 21, 2026
Change
1.5360.47%
Bid0.6
Ask1.4
volume315
Intrest65
Last Price17.6Aug 21, 2026
Change
3.4424.29%
Bid15.9
Ask18.6
volume1
Intrest20
Strike
225
225
Last Price1.55Aug 21, 2026
Change
0.4622.89%
Bid1.1
Ask1.6
volume38
Intrest201
Last Price-
Change
-
Bid13.7
Ask16.2
volume0
Intrest0
Strike
227.5
227.5
Last Price2.2Aug 21, 2026
Change
0.312%
Bid1.45
Ask2.35
volume5
Intrest21
Last Price16Aug 21, 2026
Change
214.29%
Bid12.1
Ask14.3
volume1
Intrest2415
Strike
230
230
Last Price2.9Aug 21, 2026
Change
0.13.57%
Bid1.85
Ask3
volume740
Intrest110
Last Price10.6Aug 20, 2026
Change
-0%
Bid10
Ask12.6
volume0
Intrest2
Strike
232.5
232.5
Last Price3.28Aug 21, 2026
Change
0.4211.35%
Bid2.4
Ask3.8
volume32
Intrest194
Last Price9.8Aug 21, 2026
Change
0.76.67%
Bid8.5
Ask9.7
volume1
Intrest118
Strike
235
235
Last Price4.5Aug 21, 2026
Change
0.8916.51%
Bid3.4
Ask4.8
volume129
Intrest269
Last Price9.5Aug 21, 2026
Change
0.11.06%
Bid6.6
Ask9.4
volume20
Intrest116
Strike
237.5
237.5
Last Price4.87Aug 21, 2026
Change
1.4322.7%
Bid4.3
Ask6.1
volume78
Intrest8
Last Price6.9Aug 21, 2026
Change
1.2515.34%
Bid5.3
Ask8.2
volume343
Intrest1516
Strike
240
240
Last Price6.65Aug 21, 2026
Change
0.456.34%
Bid5.5
Ask7.8
volume75
Intrest561
Last Price6Aug 21, 2026
Change
-0%
Bid4.5
Ask6
volume48
Intrest57
Strike
242.5
242.5
Last Price7.7Aug 21, 2026
Change
1.5716.94%
Bid7.2
Ask8.8
volume54
Intrest23
Last Price4.8Aug 21, 2026
Change
1.1919.87%
Bid4
Ask6
volume257
Intrest417
Strike
245
245
Last Price8.35Aug 21, 2026
Change
0.9512.84%
Bid8.3
Ask11.2
volume122
Intrest217
Last Price4Aug 21, 2026
Change
0.816.67%
Bid3.2
Ask4.8
volume33
Intrest53
Strike
247.5
247.5
Last Price11Aug 21, 2026
Change
1.5612.42%
Bid10.4
Ask11.9
volume10
Intrest68
Last Price3.1Aug 21, 2026
Change
0.718.42%
Bid2.85
Ask3.6
volume295
Intrest679
Strike
250
250
Last Price12.9Aug 21, 2026
Change
1.4910.35%
Bid11.9
Ask13.8
volume4
Intrest42
Last Price3.1Aug 21, 2026
Change
0.38.82%
Bid2.2
Ask2.9
volume115
Intrest45
Strike
252.5
252.5
Last Price15.1Aug 13, 2026
Change
-0%
Bid13.5
Ask15.7
volume0
Intrest11
Last Price2.25Aug 21, 2026
Change
0.3212.45%
Bid1.7
Ask2.15
volume59
Intrest212
Strike
255
255
Last Price18.76Aug 20, 2026
Change
-0%
Bid15.7
Ask18
volume0
Intrest48
Last Price2.03Aug 21, 2026
Change
0.063.05%
Bid1.25
Ask2.85
volume74
Intrest15
Strike
257.5
257.5
Last Price12.84Aug 10, 2026
Change
-0%
Bid17.3
Ask20.8
volume0
Intrest4
Last Price1.25Aug 21, 2026
Change
1.146.81%
Bid0.95
Ask2.25
volume27
Intrest154
Strike
260
260
Last Price-
Change
-
Bid19.5
Ask22.2
volume0
Intrest0
Last Price1.55Aug 21, 2026
Change
0.4135.96%
Bid0.8
Ask1.85
volume120
Intrest24
Strike
262.5
262.5
Last Price-
Change
-
Bid22.6
Ask24.9
volume0
Intrest0
Last Price0.85Aug 21, 2026
Change
0.044.49%
Bid0.55
Ask1
volume82
Intrest115
Strike
265
265
Last Price33.4Aug 07, 2026
Change
-0%
Bid24
Ask27
volume0
Intrest1
Last Price1.09Aug 21, 2026
Change
0.3445.33%
Bid0.4
Ask1.55
volume4
Intrest5
Strike
267.5
267.5
Last Price-
Change
-
Bid26.4
Ask29.8
volume0
Intrest0
Last Price0.65Aug 21, 2026
Change
0.1530%
Bid0.1
Ask0.75
volume20
Intrest149
Strike
270
270
Last Price-
Change
-
Bid28.7
Ask31.8
volume0
Intrest0
Last Price1.33Aug 18, 2026
Change
-0%
Bid0.15
Ask2.5
volume0
Intrest48
Strike
272.5
272.5
Last Price-
Change
-
Bid31.2
Ask34.2
volume0
Intrest0
Last Price0.55Aug 20, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest69
Strike
275
275
Last Price42.6Aug 20, 2026
Change
-0%
Bid33.6
Ask36.7
volume0
Intrest1
Last Price0.58Aug 21, 2026
Change
-
Bid-
Ask0.5
volume1
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid36
Ask39.4
volume0
Intrest0
Last Price0.27Aug 21, 2026
Change
0.9577.87%
Bid-
Ask0.45
volume4
Intrest565
Strike
280
280
Last Price-
Change
-
Bid38.5
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid41
Ask44.3
volume0
Intrest0
Last Price0.55Aug 17, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest8
Strike
285
285
Last Price51.5Aug 07, 2026
Change
-0%
Bid43.9
Ask46.8
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid46.6
Ask49.1
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest89
Strike
290
290
Last Price-
Change
-
Bid48.4
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid50.9
Ask54.1
volume0
Intrest0
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest36
Strike
295
295
Last Price52.7Aug 07, 2026
Change
-0%
Bid53.4
Ask56.6
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.990%
Bid-
Ask1.1
volume1
Intrest361
Strike
300
300
Last Price67.2Aug 07, 2026
Change
-0%
Bid58.4
Ask61.8
volume0
Intrest0
Last Price1.35Aug 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
305
305
Last Price71.1Aug 07, 2026
Change
-0%
Bid63.4
Ask66.4
volume0
Intrest0
Last Price0.3Aug 07, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest15
Strike
310
310
Last Price76.1Aug 07, 2026
Change
-0%
Bid68.4
Ask71.7
volume0
Intrest0
Last Price1.2Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid73.4
Ask76.8
volume0
Intrest0
Last Price1.3Aug 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Strike
320
320
Last Price-
Change
-
Bid78.4
Ask81.4
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask1.15
volume1
Intrest2
Strike
325
325
Last Price-
Change
-
Bid83.4
Ask86.8
volume0
Intrest0
Last Price0.65Aug 06, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest298
Strike
330
330
Last Price-
Change
-
Bid88.4
Ask91.2
volume0
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest329
Strike
340
340
Last Price-
Change
-
Bid98.4
Ask101.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved