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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,173	3,557	599	3,829

TTWO Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Aug 21, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

TTWO Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	0.95	-12.04%	2	4	07-01	TTWO260821C00370000
360 C	0	0%	0			TTWO260821C00360000
350 C	0.90	-25.00%	2	77	07-09	TTWO260821C00350000
340 C	1.00	-41.18%	2	22	07-09	TTWO260821C00340000
330 C	1.25	-7.41%	18	366	07-09	TTWO260821C00330000
320 C	2.55	+4.08%	1	52	07-06	TTWO260821C00320000
310 C	2.40	-27.27%	3	61	07-09	TTWO260821C00310000
300 C	3.05	-17.79%	63	454	07-09	TTWO260821C00300000
290 C	4.30	-13.13%	7	199	07-09	TTWO260821C00290000
280 C	6.00	-11.76%	11	146	07-09	TTWO260821C00280000
270 C	7.90	-20.20%	11	428	07-09	TTWO260821C00270000
260 C	10.90	-21.13%	7	259	07-09	TTWO260821C00260000
250 C	15.10	-14.69%	310	1,489	07-09	TTWO260821C00250000
240 C	20.82	-13.03%	28	677	07-09	TTWO260821C00240000
230 C	30.20	-24.22%	6	134	07-08	TTWO260821C00230000
220 C	32.20	-23.70%	1	494	07-09	TTWO260821C00220000
210 C	45.56	+0.57%	31	68	07-02	TTWO260821C00210000
200 C	50.50	-9.34%	2	58	07-09	TTWO260821C00200000
195 C	60.20	+10.54%	10	18	06-30	TTWO260821C00195000
190 C	65.00	-14.47%	1	27	07-09	TTWO260821C00190000
185 C	63.64	-7.79%	5	33	06-23	TTWO260821C00185000
180 C	63.80	0%	34	0	06-18	TTWO260821C00180000
175 C	66.03	+35.95%	14	0	06-18	TTWO260821C00175000
170 C	68.20	+28.90%	1	37	06-25	TTWO260821C00170000
165 C	85.70	+27.66%	2	51	06-22	TTWO260821C00165000
160 C	77.40	-14.52%	1	44	06-25	TTWO260821C00160000
155 C	90.70	+19.19%	1	36	06-24	TTWO260821C00155000
150 C	86.45	+17.86%	3	34	06-25	TTWO260821C00150000
145 C	108.40	+14.41%	9	40	07-09	TTWO260821C00145000
140 C	96.30	-6.50%	5	60	06-25	TTWO260821C00140000
135 C	101.00	+19.36%	3	74	06-25	TTWO260821C00135000
130 C	106.05	+18.86%	7	73	06-25	TTWO260821C00130000
125 C	113.80	+2.34%	1	55	06-26	TTWO260821C00125000
120 C	115.90	-11.46%	1	61	06-25	TTWO260821C00120000
115 C	123.63	-3.04%	2	72	06-26	TTWO260821C00115000
110 C	132.50	+27.98%	1	27	06-24	TTWO260821C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			TTWO260821P00370000
360 P	120.30	0%	1	1	06-26	TTWO260821P00360000
350 P	108.10	0%	1	1	06-23	TTWO260821P00350000
340 P	0	0%	0			TTWO260821P00340000
330 P	78.56	0%	25	0	07-02	TTWO260821P00330000
320 P	80.90	0%	3	3	06-26	TTWO260821P00320000
310 P	72.90	0%	1	1	06-22	TTWO260821P00310000
300 P	46.40	0%	2	2	07-06	TTWO260821P00300000
290 P	38.00	-12.24%	2	12	07-06	TTWO260821P00290000
280 P	0	0%	0			TTWO260821P00280000
270 P	26.63	+16.80%	2	28	07-08	TTWO260821P00270000
260 P	20.03	+22.13%	2	194	07-08	TTWO260821P00260000
250 P	16.20	+13.84%	18	357	07-09	TTWO260821P00250000
240 P	11.63	+18.07%	10	349	07-09	TTWO260821P00240000
230 P	7.78	+40.18%	21	657	07-09	TTWO260821P00230000
220 P	4.92	+14.15%	16	527	07-09	TTWO260821P00220000
210 P	3.30	+34.69%	2	950	07-09	TTWO260821P00210000
200 P	2.00	+61.29%	1	123	07-09	TTWO260821P00200000
195 P	1.64	-13.68%	1	39	07-01	TTWO260821P00195000
190 P	1.14	-24.00%	2	66	07-02	TTWO260821P00190000
185 P	0.65	-40.91%	5	79	07-07	TTWO260821P00185000
180 P	0.50	0.00%	21	62	07-07	TTWO260821P00180000
175 P	1.30	-31.58%	3	26	06-22	TTWO260821P00175000
170 P	1.43	+24.35%	1	67	06-29	TTWO260821P00170000
165 P	1.50	+17.19%	2	47	06-25	TTWO260821P00165000
160 P	0.97	+38.57%	1	252	06-22	TTWO260821P00160000
155 P	0.83	+7.79%	1	37	06-25	TTWO260821P00155000
150 P	0.14	-90.73%	10	65	07-06	TTWO260821P00150000
145 P	0.48	-61.90%	87	121	06-25	TTWO260821P00145000
140 P	0.50	-63.24%	4	55	06-25	TTWO260821P00140000
135 P	0.40	-67.21%	5	79	06-25	TTWO260821P00135000
130 P	0.50	+11.11%	6	74	06-25	TTWO260821P00130000
125 P	0.40	-24.53%	2	62	06-26	TTWO260821P00125000
120 P	0.35	-27.08%	1	57	06-26	TTWO260821P00120000
115 P	0.35	+12.90%	17	0	06-08	TTWO260821P00115000
110 P	0.52	+57.58%	6	35	06-16	TTWO260821P00110000