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
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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2831,2473337,460


TTWO Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

TTWO Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

TTWO Jul 24, 2026 Exp. - Max Pain @ $245.00

Puts
Calls


TTWO Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C00%0TTWO260724C00335000
330.00 C0.25-57.63%28307-09TTWO260724C00330000
325.00 C00%0TTWO260724C00325000
320.00 C0.60-20.00%316807-07TTWO260724C00320000
315.00 C00%0TTWO260724C00315000
310.00 C0.90-26.83%21723807-07TTWO260724C00310000
305.00 C1.15-32.75%12807-07TTWO260724C00305000
300.00 C0.44-61.74%37707-09TTWO260724C00300000
295.00 C00%0TTWO260724C00295000
290.00 C1.06-39.77%14407-08TTWO260724C00290000
285.00 C2.34-33.14%1106-25TTWO260724C00285000
280.00 C0.90-56.10%21107-09TTWO260724C00280000
277.50 C5.740%1107-07TTWO260724C00277500
275.00 C5.00+33.33%21607-07TTWO260724C00275000
272.50 C00%0TTWO260724C00272500
270.00 C2.60-13.33%15207-09TTWO260724C00270000
267.50 C4.04-26.55%1407-09TTWO260724C00267500
265.00 C4.45-39.46%8607-09TTWO260724C00265000
262.50 C8.900%1107-07TTWO260724C00262500
260.00 C3.84-36.00%44707-09TTWO260724C00260000
257.50 C6.70-6.29%1407-09TTWO260724C00257500
255.00 C7.80-46.94%630907-08TTWO260724C00255000
252.50 C8.60-7.53%11307-09TTWO260724C00252500
250.00 C7.10-34.26%122207-09TTWO260724C00250000
247.50 C8.300%2107-09TTWO260724C00247500
245.00 C9.40-58.99%312107-09TTWO260724C00245000
242.50 C00%0TTWO260724C00242500
240.00 C19.41-6.73%25507-08TTWO260724C00240000
237.50 C00%0TTWO260724C00237500
235.00 C23.11-9.37%26907-08TTWO260724C00235000
232.50 C00%0TTWO260724C00232500
230.00 C27.90+2.57%51607-06TTWO260724C00230000
225.00 C27.27+29.24%11606-29TTWO260724C00225000
220.00 C30.43+32.88%1506-29TTWO260724C00220000
215.00 C36.25-2.37%51106-29TTWO260724C00215000
210.00 C37.30+7.83%1206-30TTWO260724C00210000
205.00 C00%0TTWO260724C00205000
200.00 C40.02-8.00%15606-24TTWO260724C00200000
195.00 C52.10+103.52%1106-23TTWO260724C00195000
190.00 C40.500%2006-17TTWO260724C00190000
185.00 C60.300%2206-24TTWO260724C00185000
180.00 C38.640%18006-15TTWO260724C00180000
175.00 C39.100%2006-08TTWO260724C00175000
170.00 C59.58+24.28%59006-17TTWO260724C00170000
165.00 C51.940%2006-05TTWO260724C00165000
160.00 C84.90+9.99%11106-24TTWO260724C00160000
155.00 C57.90+1.10%15006-10TTWO260724C00155000
150.00 C85.61+33.97%2006-18TTWO260724C00150000
145.00 C88.84+29.03%4006-17TTWO260724C00145000
140.00 C104.10+16.39%93906-22TTWO260724C00140000
135.00 C00%0TTWO260724C00135000
130.00 C00%0TTWO260724C00130000
125.00 C00%0TTWO260724C00125000
120.00 C00%0TTWO260724C00120000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P00%0TTWO260724P00335000
330.00 P00%0TTWO260724P00330000
325.00 P00%0TTWO260724P00325000
320.00 P00%0TTWO260724P00320000
315.00 P00%0TTWO260724P00315000
310.00 P00%0TTWO260724P00310000
305.00 P00%0TTWO260724P00305000
300.00 P00%0TTWO260724P00300000
295.00 P00%0TTWO260724P00295000
290.00 P00%0TTWO260724P00290000
285.00 P00%0TTWO260724P00285000
280.00 P46.090%26006-18TTWO260724P00280000
277.50 P00%0TTWO260724P00277500
275.00 P40.700%1006-18TTWO260724P00275000
272.50 P00%0TTWO260724P00272500
270.00 P23.400%151507-01TTWO260724P00270000
267.50 P15.000%3307-07TTWO260724P00267500
265.00 P14.80-72.49%1207-06TTWO260724P00265000
262.50 P11.260%252507-07TTWO260724P00262500
260.00 P15.810%797907-01TTWO260724P00260000
257.50 P9.100%5507-07TTWO260724P00257500
255.00 P7.92-29.41%32207-07TTWO260724P00255000
252.50 P8.30-7.78%9511707-09TTWO260724P00252500
250.00 P9.75+22.64%23007-09TTWO260724P00250000
247.50 P8.95+26.95%201407-09TTWO260724P00247500
245.00 P7.60+26.67%222107-09TTWO260724P00245000
242.50 P3.94-17.92%1207-09TTWO260724P00242500
240.00 P5.30+30.86%194807-09TTWO260724P00240000
237.50 P00%0TTWO260724P00237500
235.00 P2.35-20.88%25207-09TTWO260724P00235000
232.50 P2.060%1107-09TTWO260724P00232500
230.00 P2.03+16.67%15107-08TTWO260724P00230000
225.00 P1.43-42.80%11307-08TTWO260724P00225000
220.00 P1.16+17.17%12907-08TTWO260724P00220000
215.00 P0.55-22.54%41407-09TTWO260724P00215000
210.00 P0.40-61.90%12207-09TTWO260724P00210000
205.00 P0.40-57.45%1307-02TTWO260724P00205000
200.00 P0.17-67.92%2,0952,13007-09TTWO260724P00200000
195.00 P0.61+22.00%15815807-06TTWO260724P00195000
190.00 P0.74+51.02%115407-02TTWO260724P00190000
185.00 P0.48-58.62%3530207-06TTWO260724P00185000
180.00 P0.02-71.43%33,57207-09TTWO260724P00180000
175.00 P1.00-25.93%514006-29TTWO260724P00175000
170.00 P0.30+3.45%5118007-02TTWO260724P00170000
165.00 P1.12+40.00%2411306-29TTWO260724P00165000
160.00 P0.73+114.71%4618607-09TTWO260724P00160000
155.00 P0.72+157.14%2429007-06TTWO260724P00155000
150.00 P0.29-30.95%623006-15TTWO260724P00150000
145.00 P0.35+52.17%4006-09TTWO260724P00145000
140.00 P0.430%2006-09TTWO260724P00140000
135.00 P00%0TTWO260724P00135000
130.00 P00%0TTWO260724P00130000
125.00 P00%0TTWO260724P00125000
120.00 P00%0TTWO260724P00120000


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