Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
334	905	447	17,859

TTWO Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Jul 31, 2026 Exp. - Max Pain @ $245.00

Puts

Calls

TTWO Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.42	-48.15%	2	11	07-09	TTWO260731C00330000
320 C	0.77	-3.75%	1	7	07-08	TTWO260731C00320000
315 C	0	0%	0			TTWO260731C00315000
310 C	0.50	-66.22%	1	194	07-09	TTWO260731C00310000
305 C	1.75	-35.19%	1	25	07-02	TTWO260731C00305000
300 C	0.50	-59.35%	4	66	07-09	TTWO260731C00300000
295 C	2.20	-10.20%	1	3	07-07	TTWO260731C00295000
290 C	1.29	-32.11%	1	29	07-09	TTWO260731C00290000
285 C	4.00	+15.94%	1	18	07-06	TTWO260731C00285000
280 C	1.75	-40.68%	8	28	07-09	TTWO260731C00280000
275 C	2.80	-17.65%	4	11	07-09	TTWO260731C00275000
270 C	2.60	-55.25%	54	64	07-09	TTWO260731C00270000
265 C	3.90	-56.67%	3	12	07-09	TTWO260731C00265000
260 C	5.14	-35.51%	9	44	07-09	TTWO260731C00260000
255 C	6.00	-38.78%	6	31	07-09	TTWO260731C00255000
250 C	8.70	-30.40%	183	257	07-09	TTWO260731C00250000
245 C	14.20	-27.55%	5	105	07-08	TTWO260731C00245000
240 C	20.80	-12.75%	2	60	07-08	TTWO260731C00240000
235 C	21.96	-8.12%	1	12	07-09	TTWO260731C00235000
230 C	22.30	-38.57%	3	31	07-09	TTWO260731C00230000
225 C	30.00	+12.36%	1	13	06-30	TTWO260731C00225000
220 C	22.82	+3.26%	16	75	06-26	TTWO260731C00220000
215 C	21.84	+57.12%	1	0	06-17	TTWO260731C00215000
210 C	44.50	+15.58%	5	4	06-30	TTWO260731C00210000
205 C	55.34	+11.17%	1	5	07-07	TTWO260731C00205000
200 C	46.30	-13.46%	4	9	07-09	TTWO260731C00200000
195 C	49.80	+6.09%	1	1	06-29	TTWO260731C00195000
190 C	69.00	+11.29%	1	3	07-06	TTWO260731C00190000
185 C	53.05	0%	4	0	06-18	TTWO260731C00185000
180 C	71.60	+19.63%	1	20	06-22	TTWO260731C00180000
175 C	67.50	-3.70%	1	4	06-24	TTWO260731C00175000
170 C	70.45	+0.71%	5	10	06-22	TTWO260731C00170000
165 C	78.00	-2.79%	1	18	06-24	TTWO260731C00165000
160 C	84.90	-0.47%	2	20	06-24	TTWO260731C00160000
155 C	87.50	-3.92%	1	17	06-24	TTWO260731C00155000
150 C	95.15	-1.45%	2	13	06-23	TTWO260731C00150000
145 C	107.90	+14.79%	9	13	07-09	TTWO260731C00145000
140 C	106.00	-1.10%	1	5	06-29	TTWO260731C00140000
135 C	0	0%	0			TTWO260731C00135000
130 C	0	0%	0			TTWO260731C00130000
125 C	112.98	0%	1	1	06-24	TTWO260731C00125000
120 C	0	0%	0			TTWO260731C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	78.58	0%	94	94	07-01	TTWO260731P00330000
320 P	69.80	0%	100	36	07-01	TTWO260731P00320000
315 P	0	0%	0			TTWO260731P00315000
310 P	0	0%	0			TTWO260731P00310000
305 P	70.70	0%	1	0	06-18	TTWO260731P00305000
300 P	0	0%	0			TTWO260731P00300000
295 P	43.30	-35.28%	2	1	07-02	TTWO260731P00295000
290 P	39.84	0%	2	0	07-02	TTWO260731P00290000
285 P	0	0%	0			TTWO260731P00285000
280 P	25.50	-44.94%	2	28	07-07	TTWO260731P00280000
275 P	0	0%	0			TTWO260731P00275000
270 P	0	0%	0			TTWO260731P00270000
265 P	19.34	0%	2	0	07-02	TTWO260731P00265000
260 P	11.55	-11.15%	4	89	07-07	TTWO260731P00260000
255 P	14.10	+21.55%	1	9	07-09	TTWO260731P00255000
250 P	9.40	+8.05%	1	16	07-09	TTWO260731P00250000
245 P	6.75	-2.88%	2	174	07-09	TTWO260731P00245000
240 P	6.90	+30.19%	9	93	07-09	TTWO260731P00240000
235 P	3.46	-0.86%	1	17	07-09	TTWO260731P00235000
230 P	3.60	+26.32%	49	65	07-09	TTWO260731P00230000
225 P	1.72	-1.71%	1	11	07-08	TTWO260731P00225000
220 P	1.65	-7.82%	4	24	07-09	TTWO260731P00220000
215 P	1.83	+128.75%	3	80	07-08	TTWO260731P00215000
210 P	1.14	+153.33%	1	7,373	07-08	TTWO260731P00210000
205 P	0.45	0.00%	1	4,440	07-07	TTWO260731P00205000
200 P	1.00	+19.05%	1	30	07-07	TTWO260731P00200000
195 P	0.77	+6.94%	5	3,663	07-08	TTWO260731P00195000
190 P	0.70	-50.00%	48	51	07-06	TTWO260731P00190000
185 P	0.58	-53.97%	35	175	07-06	TTWO260731P00185000
180 P	0.70	+7.69%	11	13	06-24	TTWO260731P00180000
175 P	0.32	-8.57%	200	177	07-09	TTWO260731P00175000
170 P	0.10	-78.26%	2	81	06-30	TTWO260731P00170000
165 P	0.25	-10.71%	120	283	07-09	TTWO260731P00165000
160 P	0.76	-32.14%	46	423	07-09	TTWO260731P00160000
155 P	0.62	+63.16%	2	117	06-29	TTWO260731P00155000
150 P	0.12	-75.00%	350	729	07-06	TTWO260731P00150000
145 P	0.57	+11.76%	1	11	06-23	TTWO260731P00145000
140 P	0.88	+151.43%	1	3	06-18	TTWO260731P00140000
135 P	0	0%	0			TTWO260731P00135000
130 P	0	0%	0			TTWO260731P00130000
125 P	0	0%	0			TTWO260731P00125000
120 P	0	0%	0			TTWO260731P00120000