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
Jul 10, 2026 3:59:57 PM EDT
243.18USD-1.187%(-2.92)2,239,279
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 10, 2026 9:28:30 AM EDT
247.10USD+0.406%(+1.00)2,018
After-hours
Jul 10, 2026 4:28:37 PM EDT
243.48USD+0.123%(+0.30)450
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,18128,3301,32611,812


TTWO Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Jul 17, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


TTWO Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.05-16.67%1058907-08TTWO260717C00360000
350.00 C0.05-66.67%34907-08TTWO260717C00350000
340.00 C1.10+27.91%110806-24TTWO260717C00340000
330.00 C0.73+170.37%148807-08TTWO260717C00330000
320.00 C0.75+87.50%115607-08TTWO260717C00320000
310.00 C0.08-85.45%138607-09TTWO260717C00310000
305.00 C0.900.00%10606-26TTWO260717C00305000
300.00 C0.05-75.00%842,90407-09TTWO260717C00300000
295.00 C0.69-50.71%276307-08TTWO260717C00295000
290.00 C0.06-85.00%9915,14007-09TTWO260717C00290000
285.00 C0.27-48.08%121307-09TTWO260717C00285000
280.00 C0.30-50.00%2051107-09TTWO260717C00280000
275.00 C0.33-65.26%228707-09TTWO260717C00275000
270.00 C0.64-62.13%681,00407-09TTWO260717C00270000
265.00 C1.05-54.74%3536007-09TTWO260717C00265000
260.00 C1.83-44.55%2281,92707-09TTWO260717C00260000
257.50 C1.86-60.43%5219607-09TTWO260717C00257500
255.00 C3.10-47.99%11414207-09TTWO260717C00255000
252.50 C3.50-41.67%9683707-09TTWO260717C00252500
250.00 C4.24-41.60%7032,01007-09TTWO260717C00250000
247.50 C6.13-40.49%2214107-09TTWO260717C00247500
245.00 C7.20-37.12%811307-09TTWO260717C00245000
242.50 C7.70-62.98%559807-09TTWO260717C00242500
240.00 C10.00-33.02%6256,65507-09TTWO260717C00240000
237.50 C21.90+21.67%15107-06TTWO260717C00237500
235.00 C14.25-41.12%37507-09TTWO260717C00235000
232.50 C26.40+27.05%1807-06TTWO260717C00232500
230.00 C18.42-19.91%2004,04107-09TTWO260717C00230000
227.50 C17.710%261306-25TTWO260717C00227500
225.00 C36.27+24.77%12107-07TTWO260717C00225000
222.50 C00%0TTWO260717C00222500
220.00 C25.72-21.35%1,2442,20107-09TTWO260717C00220000
217.50 C43.80+80.25%1507-07TTWO260717C00217500
215.00 C26.300%12606-25TTWO260717C00215000
212.50 C29.310%1106-26TTWO260717C00212500
210.00 C38.00+6.50%2113107-09TTWO260717C00210000
205.00 C00%0TTWO260717C00205000
200.00 C52.40-16.16%73,06307-09TTWO260717C00200000
195.00 C54.20-4.95%1406-29TTWO260717C00195000
190.00 C46.73-7.56%31106-26TTWO260717C00190000
185.00 C54.30+56.94%161206-26TTWO260717C00185000
180.00 C56.25+38.04%1906-26TTWO260717C00180000
175.00 C46.19+5.36%21606-04TTWO260717C00175000
170.00 C75.39+26.98%37006-23TTWO260717C00170000
165.00 C65.51+36.85%24206-17TTWO260717C00165000
160.00 C81.10+57.84%14506-26TTWO260717C00160000
155.00 C74.35+25.04%23406-17TTWO260717C00155000
150.00 C61.15-5.06%14806-12TTWO260717C00150000
145.00 C88.84+27.94%42106-17TTWO260717C00145000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P115.900%10006-29TTWO260717P00360000
350.00 P00%0TTWO260717P00350000
340.00 P00%0TTWO260717P00340000
330.00 P84.900%1106-29TTWO260717P00330000
320.00 P77.28-5.93%1105-22TTWO260717P00320000
310.00 P00%0TTWO260717P00310000
305.00 P00%0TTWO260717P00305000
300.00 P75.100%1105-22TTWO260717P00300000
295.00 P00%0TTWO260717P00295000
290.00 P52.300%21006-18TTWO260717P00290000
285.00 P00%0TTWO260717P00285000
280.00 P42.010%1105-22TTWO260717P00280000
275.00 P20.20-21.09%205007-06TTWO260717P00275000
270.00 P16.00-39.62%12607-07TTWO260717P00270000
265.00 P11.40-16.54%232207-07TTWO260717P00265000
260.00 P10.92+34.81%267407-09TTWO260717P00260000
257.50 P12.00+20.85%14807-09TTWO260717P00257500
255.00 P11.59+28.78%11120807-09TTWO260717P00255000
252.50 P6.80+25.93%613707-08TTWO260717P00252500
250.00 P7.30+40.38%2928007-09TTWO260717P00250000
247.50 P4.00-4.76%1614907-09TTWO260717P00247500
245.00 P5.05+27.53%2132807-09TTWO260717P00245000
242.50 P4.40+41.94%114107-09TTWO260717P00242500
240.00 P3.20+39.74%1581,62307-09TTWO260717P00240000
237.50 P2.65+44.81%122407-09TTWO260717P00237500
235.00 P2.01+46.72%159407-09TTWO260717P00235000
232.50 P1.53+36.61%418607-09TTWO260717P00232500
230.00 P1.10+29.41%292207-09TTWO260717P00230000
227.50 P0.50+4.17%114507-09TTWO260717P00227500
225.00 P1.05-44.74%81607-02TTWO260717P00225000
222.50 P0.29-71.84%11407-07TTWO260717P00222500
220.00 P0.30-9.09%2648707-09TTWO260717P00220000
217.50 P0.40-68.25%1407-06TTWO260717P00217500
215.00 P0.20-75.90%714707-07TTWO260717P00215000
212.50 P0.15+200.00%151707-07TTWO260717P00212500
210.00 P0.10-50.00%2655407-09TTWO260717P00210000
205.00 P0.35-79.41%129207-01TTWO260717P00205000
200.00 P0.10-62.96%1642707-06TTWO260717P00200000
195.00 P0.22-26.67%41,07207-02TTWO260717P00195000
190.00 P0.95+850.00%12,96507-09TTWO260717P00190000
185.00 P0.80+150.00%128907-09TTWO260717P00185000
180.00 P0.40-20.00%658306-22TTWO260717P00180000
175.00 P0.07-78.79%120107-09TTWO260717P00175000
170.00 P0.26-7.14%35058307-06TTWO260717P00170000
165.00 P0.410.00%711606-16TTWO260717P00165000
160.00 P0.28-6.67%420806-17TTWO260717P00160000
155.00 P0.69+137.93%2430107-06TTWO260717P00155000
150.00 P0.15-40.00%1,37619106-18TTWO260717P00150000
145.00 P0.36+260.00%131006-25TTWO260717P00145000


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 - 2026 ChartExchange LLC