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

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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1966178


TTWO Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

TTWO Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

TTWO Jun 13, 2025 Exp. - Max Pain @ $220.00

Puts
Calls


TTWO Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
305 C00%0TTWO250613C00305000
300 C00%0TTWO250613C00300000
295 C00%0TTWO250613C00295000
290 C00%0TTWO250613C00290000
285 C00%0TTWO250613C00285000
280 C00%0TTWO250613C00280000
275 C00%0TTWO250613C00275000
270 C00%0TTWO250613C00270000
265 C00%0TTWO250613C00265000
260 C0.75-25.00%1705-05TTWO250613C00260000
255 C1.60+77.78%51505-05TTWO250613C00255000
250 C3.70-11.90%1205-07TTWO250613C00250000
245 C4.45+36.92%1305-07TTWO250613C00245000
240 C5.45-22.14%2705-08TTWO250613C00240000
235 C7.27-13.45%11405-08TTWO250613C00235000
230 C9.70-9.77%11805-08TTWO250613C00230000
225 C11.50-19.01%3805-08TTWO250613C00225000
220 C14.44+2.05%6505-05TTWO250613C00220000
215 C20.40+64.78%5505-07TTWO250613C00215000
210 C15.330%2105-02TTWO250613C00210000
205 C00%0TTWO250613C00205000
200 C00%0TTWO250613C00200000
195 C00%0TTWO250613C00195000
190 C00%0TTWO250613C00190000
185 C00%0TTWO250613C00185000
180 C00%0TTWO250613C00180000
175 C00%0TTWO250613C00175000
170 C00%0TTWO250613C00170000
165 C00%0TTWO250613C00165000
160 C00%0TTWO250613C00160000
155 C00%0TTWO250613C00155000
150 C00%0TTWO250613C00150000
145 C00%0TTWO250613C00145000
140 C00%0TTWO250613C00140000
135 C00%0TTWO250613C00135000
130 C00%0TTWO250613C00130000
125 C00%0TTWO250613C00125000
120 C00%0TTWO250613C00120000
Puts
StrikePriceChangeVolOILastContract Name
305 P00%0TTWO250613P00305000
300 P00%0TTWO250613P00300000
295 P00%0TTWO250613P00295000
290 P00%0TTWO250613P00290000
285 P00%0TTWO250613P00285000
280 P00%0TTWO250613P00280000
275 P00%0TTWO250613P00275000
270 P00%0TTWO250613P00270000
265 P00%0TTWO250613P00265000
260 P00%0TTWO250613P00260000
255 P00%0TTWO250613P00255000
250 P00%0TTWO250613P00250000
245 P00%0TTWO250613P00245000
240 P00%0TTWO250613P00240000
235 P00%0TTWO250613P00235000
230 P12.03-44.82%1105-06TTWO250613P00230000
225 P9.420%5505-08TTWO250613P00225000
220 P9.700%421005-02TTWO250613P00220000
215 P6.30-5.26%5605-08TTWO250613P00215000
210 P4.95-9.17%1505-05TTWO250613P00210000
205 P4.390%4205-02TTWO250613P00205000
200 P2.600%1105-08TTWO250613P00200000
195 P00%0TTWO250613P00195000
190 P00%0TTWO250613P00190000
185 P1.090%494905-06TTWO250613P00185000
180 P00%0TTWO250613P00180000
175 P00%0TTWO250613P00175000
170 P00%0TTWO250613P00170000
165 P00%0TTWO250613P00165000
160 P00%0TTWO250613P00160000
155 P00%0TTWO250613P00155000
150 P00%0TTWO250613P00150000
145 P00%0TTWO250613P00145000
140 P00%0TTWO250613P00140000
135 P00%0TTWO250613P00135000
130 P00%0TTWO250613P00130000
125 P00%0TTWO250613P00125000
120 P00%0TTWO250613P00120000


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