Dark

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
574	2,953	95	2,155

TTWO Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

TTWO Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

TTWO Aug 15, 2025 Exp. - Max Pain @ $210.00

Puts

Calls

TTWO Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	1.20	0.00%	5	6	05-01	TTWO250815C00320000
310 C	1.18	+81.54%	16	8	05-02	TTWO250815C00310000
300 C	1.35	-1.46%	16	11	05-02	TTWO250815C00300000
290 C	1.85	+2.78%	1	221	05-07	TTWO250815C00290000
280 C	3.20	+72.97%	2	14	05-06	TTWO250815C00280000
270 C	3.60	-17.62%	6	151	05-08	TTWO250815C00270000
260 C	5.70	-8.80%	4	418	05-08	TTWO250815C00260000
250 C	8.40	-8.70%	9	1,063	05-08	TTWO250815C00250000
240 C	11.60	-10.77%	2	711	05-08	TTWO250815C00240000
230 C	16.60	-3.49%	6	350	05-08	TTWO250815C00230000
220 C	22.00	-3.51%	10	350	05-08	TTWO250815C00220000
210 C	28.70	+20.59%	3	130	05-07	TTWO250815C00210000
200 C	27.30	-38.65%	2	31	05-02	TTWO250815C00200000
195 C	39.58	+22.61%	6	8	04-25	TTWO250815C00195000
190 C	34.30	-22.05%	10	7	05-02	TTWO250815C00190000
185 C	35.60	-1.11%	2	3	04-11	TTWO250815C00185000
180 C	35.65	+1.13%	1	29	03-31	TTWO250815C00180000
175 C	40.00	-8.78%	1	8	03-19	TTWO250815C00175000
170 C	0	0%	0			TTWO250815C00170000
165 C	0	0%	0			TTWO250815C00165000
160 C	55.25	0%	2	1	03-21	TTWO250815C00160000
155 C	0	0%	0			TTWO250815C00155000
150 C	0	0%	0			TTWO250815C00150000
145 C	71.09	+10.39%	1	2	04-02	TTWO250815C00145000
140 C	69.03	0%	1	1	03-18	TTWO250815C00140000
135 C	0	0%	0			TTWO250815C00135000
130 C	0	0%	0			TTWO250815C00130000
125 C	0	0%	0			TTWO250815C00125000
120 C	0	0%	0			TTWO250815C00120000
115 C	103.50	0%	4	2	05-02	TTWO250815C00115000
110 C	106.30	0%	2	1	05-02	TTWO250815C00110000
105 C	111.00	0%	2	1	05-02	TTWO250815C00105000
100 C	0	0%	0			TTWO250815C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			TTWO250815P00320000
310 P	0	0%	0			TTWO250815P00310000
300 P	0	0%	0			TTWO250815P00300000
290 P	0	0%	0			TTWO250815P00290000
280 P	0	0%	0			TTWO250815P00280000
270 P	0	0%	0			TTWO250815P00270000
260 P	50.95	0%	2	1	03-28	TTWO250815P00260000
250 P	56.90	0%	2	0	04-07	TTWO250815P00250000
240 P	23.60	+10.80%	1	23	05-07	TTWO250815P00240000
230 P	16.50	+1.85%	2	71	05-07	TTWO250815P00230000
220 P	12.00	-21.21%	31	69	05-06	TTWO250815P00220000
210 P	9.40	+9.30%	13	227	05-07	TTWO250815P00210000
200 P	6.30	-8.70%	12	467	05-08	TTWO250815P00200000
195 P	5.50	-17.91%	30	167	05-07	TTWO250815P00195000
190 P	4.60	0.00%	5	110	05-07	TTWO250815P00190000
185 P	3.81	-23.80%	15	72	05-06	TTWO250815P00185000
180 P	4.55	-36.81%	1	447	04-28	TTWO250815P00180000
175 P	2.90	-9.38%	5	92	05-06	TTWO250815P00175000
170 P	2.70	-37.21%	4	331	05-02	TTWO250815P00170000
165 P	2.30	-22.03%	2	24	05-02	TTWO250815P00165000
160 P	2.40	-10.11%	1	2	04-28	TTWO250815P00160000
155 P	0	0%	0			TTWO250815P00155000
150 P	1.15	-23.33%	1	11	05-08	TTWO250815P00150000
145 P	0	0%	0			TTWO250815P00145000
140 P	1.23	-12.14%	2	2	02-19	TTWO250815P00140000
135 P	1.27	0%	4	1	03-14	TTWO250815P00135000
130 P	1.43	0%	32	16	04-04	TTWO250815P00130000
125 P	0.88	0%	32	16	04-04	TTWO250815P00125000
120 P	1.85	+203.28%	2	24	04-07	TTWO250815P00120000
115 P	0.56	0%	54	16	03-14	TTWO250815P00115000
110 P	0.46	0%	56	28	03-14	TTWO250815P00110000
105 P	0.45	-2.17%	1	30	04-02	TTWO250815P00105000
100 P	0.35	-12.50%	1	3	05-01	TTWO250815P00100000

Share