Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

At Close
May 9, 2025 3:59:55 PM EDT
226.56USD+0.492%(+1.11)1,523,491
226.29Bid   252.00Ask   25.71Spread
Pre-market
May 9, 2025 9:27:30 AM EDT
226.00USD+0.244%(+0.55)944
After-hours
May 9, 2025 4:31:30 PM EDT
226.55USD-0.004%(-0.01)7,808
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8765,7247683,011


TTWO May 9, 2025 Exp. - Volume by Strike
Puts
Calls

TTWO May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

TTWO May 9, 2025 Exp. - Max Pain @ $222.50

Puts
Calls


TTWO May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305.00 C0.19-45.71%4505-07TTWO250509C00305000
300.00 C00%0TTWO250509C00300000
295.00 C00%0TTWO250509C00295000
290.00 C00%0TTWO250509C00290000
285.00 C0.110%5504-28TTWO250509C00285000
280.00 C00%0TTWO250509C00280000
275.00 C00%0TTWO250509C00275000
270.00 C0.050%2105-02TTWO250509C00270000
265.00 C00%0TTWO250509C00265000
260.00 C0.15+87.50%548005-07TTWO250509C00260000
257.50 C00%0TTWO250509C00257500
255.00 C00%0TTWO250509C00255000
252.50 C0.550%4205-02TTWO250509C00252500
250.00 C0.05-54.55%33305-07TTWO250509C00250000
247.50 C0.05-96.77%162805-06TTWO250509C00247500
245.00 C0.05-16.67%829405-08TTWO250509C00245000
242.50 C0.15-25.00%18205-08TTWO250509C00242500
240.00 C0.04-73.33%3723605-08TTWO250509C00240000
237.50 C0.05-80.00%5215205-08TTWO250509C00237500
235.00 C0.07-78.13%701,16005-08TTWO250509C00235000
232.50 C0.20-63.64%3321805-08TTWO250509C00232500
230.00 C0.30-82.35%1962,35205-08TTWO250509C00230000
227.50 C1.00-44.75%7667605-08TTWO250509C00227500
225.00 C1.92-43.70%9147005-08TTWO250509C00225000
222.50 C4.00-25.93%553005-08TTWO250509C00222500
220.00 C5.80-10.77%50225205-08TTWO250509C00220000
217.50 C9.10-7.14%311805-08TTWO250509C00217500
215.00 C10.80-10.00%33032705-08TTWO250509C00215000
212.50 C15.60+81.18%114205-06TTWO250509C00212500
210.00 C16.90+40.83%13405-06TTWO250509C00210000
207.50 C00%0TTWO250509C00207500
205.00 C14.10-32.28%22605-02TTWO250509C00205000
202.50 C7.100%6604-21TTWO250509C00202500
200.00 C30.50+6.27%14805-07TTWO250509C00200000
197.50 C30.30+92.14%1104-28TTWO250509C00197500
195.00 C32.70+86.11%1104-28TTWO250509C00195000
192.50 C19.70+34.01%3204-22TTWO250509C00192500
190.00 C39.56+23.24%121305-06TTWO250509C00190000
187.50 C00%0TTWO250509C00187500
185.00 C38.950%2104-25TTWO250509C00185000
180.00 C43.860%2104-25TTWO250509C00180000
175.00 C00%0TTWO250509C00175000
170.00 C57.30+0.17%1105-08TTWO250509C00170000
165.00 C00%0TTWO250509C00165000
160.00 C66.82-11.10%1105-08TTWO250509C00160000
155.00 C00%0TTWO250509C00155000
150.00 C00%0TTWO250509C00150000
145.00 C00%0TTWO250509C00145000
140.00 C00%0TTWO250509C00140000
135.00 C00%0TTWO250509C00135000
130.00 C00%0TTWO250509C00130000
125.00 C00%0TTWO250509C00125000
120.00 C00%0TTWO250509C00120000
115.00 C00%0TTWO250509C00115000
110.00 C108.000%4205-02TTWO250509C00110000
Puts
StrikePriceChangeVolOILastContract Name
305.00 P00%0TTWO250509P00305000
300.00 P00%0TTWO250509P00300000
295.00 P74.700%1005-05TTWO250509P00295000
290.00 P00%0TTWO250509P00290000
285.00 P00%0TTWO250509P00285000
280.00 P49.710%1004-30TTWO250509P00280000
275.00 P00%0TTWO250509P00275000
270.00 P00%0TTWO250509P00270000
265.00 P00%0TTWO250509P00265000
260.00 P00%0TTWO250509P00260000
257.50 P00%0TTWO250509P00257500
255.00 P38.200%4105-02TTWO250509P00255000
252.50 P29.000%1105-06TTWO250509P00252500
250.00 P38.100%4105-02TTWO250509P00250000
247.50 P00%0TTWO250509P00247500
245.00 P00%0TTWO250509P00245000
242.50 P22.20+83.47%1105-05TTWO250509P00242500
240.00 P12.20-32.22%1045805-06TTWO250509P00240000
237.50 P5.33-32.53%5805-01TTWO250509P00237500
235.00 P8.60-13.13%221005-07TTWO250509P00235000
232.50 P4.30+19.44%218905-07TTWO250509P00232500
230.00 P3.70-26.00%1118805-08TTWO250509P00230000
227.50 P2.50-17.49%5021105-08TTWO250509P00227500
225.00 P1.25-10.71%4324005-08TTWO250509P00225000
222.50 P0.40-68.50%930205-08TTWO250509P00222500
220.00 P0.20-73.33%1937805-08TTWO250509P00220000
217.50 P0.15-66.67%256505-08TTWO250509P00217500
215.00 P0.350.00%265105-07TTWO250509P00215000
212.50 P0.25-44.44%84405-06TTWO250509P00212500
210.00 P0.05-66.67%3117505-08TTWO250509P00210000
207.50 P0.06-80.00%176305-08TTWO250509P00207500
205.00 P0.05-66.67%56005-08TTWO250509P00205000
202.50 P0.05-88.64%54505-08TTWO250509P00202500
200.00 P0.100.00%713305-08TTWO250509P00200000
197.50 P0.50+66.67%2305-02TTWO250509P00197500
195.00 P0.07+40.00%156705-07TTWO250509P00195000
192.50 P0.100.00%204805-06TTWO250509P00192500
190.00 P0.25+78.57%64505-02TTWO250509P00190000
187.50 P0.750%6305-02TTWO250509P00187500
185.00 P0.10-73.68%1129305-02TTWO250509P00185000
180.00 P0.05-76.19%304805-05TTWO250509P00180000
175.00 P0.13-35.00%21205-05TTWO250509P00175000
170.00 P0.19-89.73%241104-24TTWO250509P00170000
165.00 P0.080%9904-29TTWO250509P00165000
160.00 P0.050%2105-02TTWO250509P00160000
155.00 P0.500%151504-10TTWO250509P00155000
150.00 P00%0TTWO250509P00150000
145.00 P00%0TTWO250509P00145000
140.00 P00%0TTWO250509P00140000
135.00 P00%0TTWO250509P00135000
130.00 P00%0TTWO250509P00130000
125.00 P00%0TTWO250509P00125000
120.00 P00%0TTWO250509P00120000
115.00 P00%0TTWO250509P00115000
110.00 P00%0TTWO250509P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC