$219.50
-15.67-6.66%
가까이에: -
$218.30
-1.20-0.55%
시간외: May 2, 7:36 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 Price108May 02, 2025
Change
-
Bid107.7
Ask110.8
volume2
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid102.7
Ask106.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid97.6
Ask101
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid92.6
Ask96
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask90.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid82.7
Ask85.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask81.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask75.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid67.7
Ask70.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid62.8
Ask66
volume0
Intrest0
Strike
155
155
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price75.16May 01, 2025
Change
00%
Bid57.9
Ask60.9
volume0
Intrest1
Strike
160
160
Last Price0.05May 02, 2025
Change
-
Bid-
Ask1.35
volume1
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.9
volume0
Intrest0
Strike
165
165
Last Price0.08Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid47.7
Ask51
volume0
Intrest0
Strike
170
170
Last Price0.19Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price-
Change
-
Bid42.8
Ask45.9
volume0
Intrest0
Strike
175
175
Last Price0.2May 02, 2025
Change
0.0642.86%
Bid-
Ask0.15
volume1
Intrest11
Last Price43.86Apr 25, 2025
Change
00%
Bid37.9
Ask40.9
volume0
Intrest1
Strike
180
180
Last Price0.21May 02, 2025
Change
0.16320%
Bid0.05
Ask0.25
volume5
Intrest20
Last Price38.95Apr 25, 2025
Change
00%
Bid32.7
Ask36
volume0
Intrest1
Strike
185
185
Last Price0.1May 02, 2025
Change
0.2873.68%
Bid-
Ask0.65
volume56
Intrest43
Last Price-
Change
-
Bid30.4
Ask33.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.75May 02, 2025
Change
-
Bid-
Ask1.65
volume3
Intrest0
Last Price32.1May 02, 2025
Change
12.928.67%
Bid28.2
Ask31.3
volume8
Intrest23
Strike
190
190
Last Price0.25May 02, 2025
Change
0.1178.57%
Bid-
Ask0.5
volume3
Intrest42
Last Price19.7Apr 22, 2025
Change
00%
Bid25.5
Ask28.2
volume0
Intrest2
Strike
192.5
192.5
Last Price0.24Apr 29, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest15
Last Price32.7Apr 28, 2025
Change
00%
Bid23.1
Ask26.1
volume0
Intrest1
Strike
195
195
Last Price0.25May 02, 2025
Change
0.028.7%
Bid-
Ask0.6
volume26
Intrest48
Last Price30.3Apr 28, 2025
Change
00%
Bid20.6
Ask23.7
volume0
Intrest1
Strike
197.5
197.5
Last Price0.5May 02, 2025
Change
0.266.67%
Bid-
Ask1.55
volume1
Intrest3
Last Price15.75May 02, 2025
Change
15.0548.86%
Bid18.1
Ask21.3
volume1
Intrest48
Strike
200
200
Last Price0.48May 02, 2025
Change
0.38380%
Bid0.1
Ask0.45
volume167
Intrest46
Last Price7.1Apr 21, 2025
Change
00%
Bid15.7
Ask18.9
volume0
Intrest6
Strike
202.5
202.5
Last Price0.7May 02, 2025
Change
0.330%
Bid0.35
Ask1.1
volume39
Intrest19
Last Price14.1May 02, 2025
Change
6.7232.28%
Bid13.8
Ask16.6
volume1
Intrest26
Strike
205
205
Last Price0.45May 02, 2025
Change
0.128.57%
Bid0.5
Ask0.95
volume41
Intrest34
Last Price-
Change
-
Bid11.5
Ask14.3
volume0
Intrest0
Strike
207.5
207.5
Last Price0.46May 02, 2025
Change
0.1653.33%
Bid0.1
Ask1.15
volume77
Intrest16
Last Price10.53May 02, 2025
Change
8.4644.55%
Bid9.1
Ask11.2
volume15
Intrest24
Strike
210
210
Last Price1.2May 02, 2025
Change
0.85242.86%
Bid0.7
Ask1.4
volume142
Intrest147
Last Price11.1May 02, 2025
Change
8.1442.31%
Bid7.1
Ask10
volume15
Intrest26
Strike
212.5
212.5
Last Price1.55May 02, 2025
Change
4.0572.32%
Bid0.95
Ask2.1
volume97
Intrest2
Last Price6.7May 02, 2025
Change
13.266.33%
Bid6.3
Ask8
volume105
Intrest316
Strike
215
215
Last Price2.2May 02, 2025
Change
1.73368.09%
Bid1.7
Ask2.8
volume763
Intrest222
Last Price5.4May 02, 2025
Change
14.0472.22%
Bid3.8
Ask5.5
volume281
Intrest19
Strike
217.5
217.5
Last Price3.2May 02, 2025
Change
2.55392.31%
Bid2.6
Ask3.4
volume242
Intrest570
Last Price3.8May 02, 2025
Change
7.566.37%
Bid3.3
Ask4.2
volume673
Intrest122
Strike
220
220
Last Price4.13May 02, 2025
Change
3.5555.56%
Bid3.5
Ask4.5
volume483
Intrest235
Last Price3.6May 02, 2025
Change
10.8575.09%
Bid2.25
Ask3
volume883
Intrest514
Strike
222.5
222.5
Last Price5.4May 02, 2025
Change
4.45468.42%
Bid4.8
Ask5.7
volume114
Intrest239
Last Price1.7May 02, 2025
Change
9.684.96%
Bid1.15
Ask2.3
volume566
Intrest205
Strike
225
225
Last Price6.37May 02, 2025
Change
5.21449.14%
Bid6.8
Ask7.7
volume30
Intrest165
Last Price1.1May 02, 2025
Change
8.188.04%
Bid0.95
Ask1.65
volume143
Intrest596
Strike
227.5
227.5
Last Price5.4May 02, 2025
Change
3.6200%
Bid7.9
Ask10.5
volume36
Intrest75
Last Price0.75May 02, 2025
Change
7.8591.28%
Bid0.65
Ask1.85
volume2880
Intrest231
Strike
230
230
Last Price10.41May 02, 2025
Change
8.51447.89%
Bid10.6
Ask12.4
volume24
Intrest173
Last Price0.45May 02, 2025
Change
5.9592.97%
Bid0.3
Ask0.65
volume92
Intrest107
Strike
232.5
232.5
Last Price14.9May 02, 2025
Change
12.16443.8%
Bid12.1
Ask14.8
volume8
Intrest60
Last Price0.3May 02, 2025
Change
4.994.23%
Bid0.05
Ask0.9
volume98
Intrest1103
Strike
235
235
Last Price15.2May 02, 2025
Change
11.1270.73%
Bid14.5
Ask16.2
volume3
Intrest241
Last Price0.3May 02, 2025
Change
3.0390.99%
Bid0.1
Ask1.25
volume20
Intrest52
Strike
237.5
237.5
Last Price5.33May 01, 2025
Change
00%
Bid17
Ask20
volume0
Intrest8
Last Price0.35May 02, 2025
Change
2.0785.54%
Bid-
Ask0.55
volume84
Intrest87
Strike
240
240
Last Price18May 02, 2025
Change
11.7185.71%
Bid19.4
Ask22.5
volume2
Intrest8
Last Price0.21May 02, 2025
Change
1.6488.65%
Bid-
Ask1.15
volume16
Intrest10
Strike
242.5
242.5
Last Price12.1Apr 30, 2025
Change
00%
Bid22
Ask25
volume0
Intrest1
Last Price0.15May 02, 2025
Change
0.985.71%
Bid0.05
Ask0.2
volume56
Intrest126
Strike
245
245
Last Price-
Change
-
Bid24.4
Ask27.4
volume0
Intrest0
Last Price1.55May 02, 2025
Change
0.95158.33%
Bid-
Ask0.8
volume2
Intrest11
Strike
247.5
247.5
Last Price-
Change
-
Bid26.9
Ask29.9
volume0
Intrest0
Last Price0.2May 02, 2025
Change
0.360%
Bid-
Ask1.15
volume9
Intrest40
Strike
250
250
Last Price38.1May 02, 2025
Change
-
Bid29.5
Ask32.2
volume2
Intrest0
Last Price0.55May 02, 2025
Change
-
Bid-
Ask1.35
volume2
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid32.1
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask1.35
volume0
Intrest0
Strike
255
255
Last Price38.2May 02, 2025
Change
-
Bid34.4
Ask37.3
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid36.9
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid39.5
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid44.4
Ask47.4
volume0
Intrest0
Last Price0.05May 02, 2025
Change
-
Bid-
Ask0.95
volume1
Intrest0
Strike
270
270
Last Price-
Change
-
Bid49.5
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid54.4
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price49.71Apr 30, 2025
Change
00%
Bid59.8
Ask62.4
volume0
Intrest0
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
285
285
Last Price-
Change
-
Bid64.4
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid69.7
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid74.4
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid79.3
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid84.5
Ask87.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved