$194.58
-14.35-6.87%
가까이에: -
$193.10
-1.48-0.76%
시간외: 7:39 PM EDT
Comments
Loading...
Take-Two Interactive (NASDAQ:TTWO) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Take-Two Interactive의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Take-Two Interactive에 대한 시장 심리를 평가합니다..
모든 인더머니
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 Price-
Change
-
Bid83.1
Ask86.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask81.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask76.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask71.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask66.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask61.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price70.05Mar 24, 2025
Change
00%
Bid48.2
Ask51.7
volume0
Intrest1
Strike
145
145
Last Price0.39Mar 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price55.9Apr 03, 2025
Change
00%
Bid43.3
Ask46.7
volume0
Intrest2
Strike
150
150
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid38
Ask41.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price45.6Apr 03, 2025
Change
00%
Bid33.2
Ask36.2
volume0
Intrest0
Strike
160
160
Last Price0.31Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid28.3
Ask31.6
volume0
Intrest0
Strike
165
165
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid23.4
Ask26.7
volume0
Intrest0
Strike
170
170
Last Price0.38Mar 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest32
Last Price40.2Mar 24, 2025
Change
00%
Bid18.7
Ask21.7
volume0
Intrest1
Strike
175
175
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price-
Change
-
Bid16.1
Ask19.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.72Apr 04, 2025
Change
14.0145.59%
Bid13.6
Ask16.7
volume1
Intrest2
Strike
180
180
Last Price0.25Mar 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price32.75Mar 24, 2025
Change
00%
Bid10.9
Ask14.2
volume0
Intrest1
Strike
182.5
182.5
Last Price0.21Mar 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price12.32Apr 04, 2025
Change
9.2842.96%
Bid8.6
Ask11.2
volume2501
Intrest2
Strike
185
185
Last Price0.44Apr 04, 2025
Change
0.1727.87%
Bid-
Ask2.15
volume2500
Intrest22
Last Price27.8Mar 24, 2025
Change
00%
Bid6
Ask8.7
volume0
Intrest1
Strike
187.5
187.5
Last Price0.21Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price14.8Apr 04, 2025
Change
1.559.48%
Bid3.9
Ask6.1
volume1
Intrest1
Strike
190
190
Last Price0.08Apr 04, 2025
Change
0.1260%
Bid-
Ask2.15
volume3
Intrest269
Last Price14Mar 31, 2025
Change
00%
Bid1.5
Ask3.7
volume0
Intrest1
Strike
192.5
192.5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest11
Last Price11.03Apr 04, 2025
Change
1.9321.21%
Bid-
Ask0.4
volume2
Intrest7
Strike
195
195
Last Price0.05Apr 04, 2025
Change
00%
Bid0.3
Ask1.1
volume56
Intrest42
Last Price0.05Apr 04, 2025
Change
14.5599.66%
Bid-
Ask2.15
volume2
Intrest1
Strike
197.5
197.5
Last Price1.92Apr 04, 2025
Change
1.72860%
Bid0.75
Ask5
volume565
Intrest443
Last Price0.35Apr 04, 2025
Change
9.7596.53%
Bid-
Ask2.15
volume2
Intrest14
Strike
200
200
Last Price2.2Apr 04, 2025
Change
2.122650%
Bid3.1
Ask7.6
volume49
Intrest67
Last Price0.19Apr 04, 2025
Change
7.6197.56%
Bid-
Ask1.1
volume26
Intrest5
Strike
202.5
202.5
Last Price6Apr 04, 2025
Change
5.874515.38%
Bid5.8
Ask10
volume51
Intrest108
Last Price0.1Apr 04, 2025
Change
396.77%
Bid-
Ask2.15
volume5
Intrest44
Strike
205
205
Last Price10Apr 04, 2025
Change
9.562172.73%
Bid8.3
Ask12.6
volume7
Intrest100
Last Price2.75Apr 03, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest114
Strike
207.5
207.5
Last Price13.11Apr 04, 2025
Change
12.211356.67%
Bid10.8
Ask15
volume26
Intrest114
Last Price0.05Apr 04, 2025
Change
1.5196.79%
Bid-
Ask2.15
volume57
Intrest299
Strike
210
210
Last Price6.5Apr 04, 2025
Change
5.15381.48%
Bid13.2
Ask17.6
volume19
Intrest158
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
212.5
212.5
Last Price4.1Apr 04, 2025
Change
0.510.87%
Bid15.7
Ask20.1
volume2
Intrest54
Last Price0.2Apr 04, 2025
Change
0.0425%
Bid-
Ask0.05
volume10
Intrest123
Strike
215
215
Last Price5.6Apr 03, 2025
Change
00%
Bid18.3
Ask22.6
volume0
Intrest25
Last Price0.2Apr 04, 2025
Change
0.1100%
Bid-
Ask2.15
volume6
Intrest70
Strike
217.5
217.5
Last Price6.5Apr 03, 2025
Change
00%
Bid20.8
Ask25.3
volume0
Intrest9
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.85
volume1
Intrest377
Strike
220
220
Last Price13.16Mar 31, 2025
Change
00%
Bid23
Ask28
volume0
Intrest3
Last Price0.3Apr 04, 2025
Change
0.17130.77%
Bid-
Ask2.15
volume6
Intrest89
Strike
222.5
222.5
Last Price11.14Mar 28, 2025
Change
00%
Bid25.5
Ask30.5
volume0
Intrest2
Last Price0.23Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1817
Strike
225
225
Last Price20.41Mar 31, 2025
Change
00%
Bid28
Ask33
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
227.5
227.5
Last Price16.7Mar 28, 2025
Change
00%
Bid30.5
Ask35.5
volume0
Intrest0
Last Price0.49Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest33
Strike
230
230
Last Price16.55Mar 26, 2025
Change
00%
Bid33
Ask38
volume0
Intrest1
Last Price0.25Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
232.5
232.5
Last Price25.25Mar 21, 2025
Change
00%
Bid35.5
Ask40.5
volume0
Intrest0
Last Price0.18Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
235
235
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest105
Strike
237.5
237.5
Last Price-
Change
-
Bid40.5
Ask45.5
volume0
Intrest0
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
240
240
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid45.5
Ask50.5
volume0
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
245
245
Last Price-
Change
-
Bid48
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid50.5
Ask55.5
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
250
250
Last Price-
Change
-
Bid53
Ask58
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
255
255
Last Price-
Change
-
Bid58.3
Ask62.6
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid63.3
Ask67.6
volume0
Intrest0
Last Price0.13Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
265
265
Last Price-
Change
-
Bid68.3
Ask72.6
volume0
Intrest0
Last Price0.51Mar 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid73.3
Ask77.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid78.3
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid83.3
Ask87.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid88.3
Ask92.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved