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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,142	63,830	1,670	22,881

TTWO Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Sep 18, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

TTWO Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	0.95	-18.10%	22	183	07-09	TTWO260918C00390000
380 C	1.15	-42.50%	7	51	07-09	TTWO260918C00380000
370 C	1.85	-11.90%	12	37	07-07	TTWO260918C00370000
360 C	2.30	-6.12%	1	175	07-07	TTWO260918C00360000
350 C	2.21	-12.99%	1	1,194	07-09	TTWO260918C00350000
340 C	2.00	-25.93%	5	178	07-09	TTWO260918C00340000
330 C	3.00	-40.00%	1	206	07-09	TTWO260918C00330000
320 C	2.80	-37.78%	1	282	07-09	TTWO260918C00320000
310 C	4.20	-19.08%	124	27,594	07-09	TTWO260918C00310000
300 C	5.38	-18.11%	129	1,643	07-09	TTWO260918C00300000
290 C	8.02	-5.76%	2	485	07-09	TTWO260918C00290000
280 C	9.20	-17.86%	10	994	07-09	TTWO260918C00280000
270 C	11.60	-18.60%	113	27,216	07-09	TTWO260918C00270000
260 C	15.20	-14.61%	17	1,253	07-09	TTWO260918C00260000
250 C	18.98	-18.05%	45	2,339	07-09	TTWO260918C00250000
240 C	23.91	-14.15%	8	643	07-09	TTWO260918C00240000
230 C	32.30	-4.01%	99	667	07-09	TTWO260918C00230000
220 C	40.54	+0.35%	2	503	07-09	TTWO260918C00220000
210 C	48.75	-9.55%	2	625	07-08	TTWO260918C00210000
200 C	57.10	-10.96%	3	121	07-08	TTWO260918C00200000
195 C	68.00	0.00%	1	26	07-08	TTWO260918C00195000
190 C	55.30	-7.26%	4	126	06-25	TTWO260918C00190000
185 C	70.00	+6.14%	2	70	06-30	TTWO260918C00185000
180 C	75.01	+6.40%	1	76	07-01	TTWO260918C00180000
175 C	65.81	-10.58%	1	179	06-25	TTWO260918C00175000
170 C	69.00	-10.82%	2	110	06-25	TTWO260918C00170000
165 C	73.45	-15.53%	3	73	06-25	TTWO260918C00165000
160 C	82.00	-11.78%	4	87	06-25	TTWO260918C00160000
155 C	86.11	+11.50%	12	83	06-18	TTWO260918C00155000
150 C	97.48	-4.96%	1	92	06-29	TTWO260918C00150000
145 C	106.56	+11.42%	2	60	06-22	TTWO260918C00145000
140 C	112.73	+11.12%	1	50	06-22	TTWO260918C00140000
135 C	94.21	+10.94%	9	65	06-16	TTWO260918C00135000
130 C	106.90	+4.76%	2	76	06-25	TTWO260918C00130000
125 C	111.55	+5.26%	2	64	06-25	TTWO260918C00125000
120 C	130.80	+17.78%	1	64	06-22	TTWO260918C00120000
115 C	116.10	-0.34%	1	66	06-17	TTWO260918C00115000
110 C	120.57	-0.89%	2	80	06-17	TTWO260918C00110000
105 C	145.40	+27.29%	1	95	06-22	TTWO260918C00105000
100 C	130.56	+9.49%	2	41	06-17	TTWO260918C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			TTWO260918P00390000
380 P	124.70	-0.50%	1	1	07-08	TTWO260918P00380000
370 P	116.08	0%	1	1	10-02	TTWO260918P00370000
360 P	0	0%	0			TTWO260918P00360000
350 P	110.32	+9.34%	112	15	01-21	TTWO260918P00350000
340 P	100.53	0%	112	112	01-21	TTWO260918P00340000
330 P	0	0%	0			TTWO260918P00330000
320 P	82.33	0%	1	1	05-14	TTWO260918P00320000
310 P	57.40	-18.70%	2	2	07-06	TTWO260918P00310000
300 P	63.42	-1.57%	5	1	01-16	TTWO260918P00300000
290 P	40.10	-43.92%	2	21	07-07	TTWO260918P00290000
280 P	37.80	-27.72%	27	28	07-01	TTWO260918P00280000
270 P	26.40	-3.30%	3	979	07-07	TTWO260918P00270000
260 P	24.50	+3.38%	3	297	07-09	TTWO260918P00260000
250 P	17.90	+10.49%	27	212	07-08	TTWO260918P00250000
240 P	13.90	+19.83%	2	549	07-08	TTWO260918P00240000
230 P	10.30	+4.04%	1	845	07-09	TTWO260918P00230000
220 P	8.00	+12.68%	26	462	07-09	TTWO260918P00220000
210 P	5.50	+15.79%	11	566	07-09	TTWO260918P00210000
200 P	3.71	+19.68%	152	643	07-09	TTWO260918P00200000
195 P	2.90	-7.05%	2	653	07-02	TTWO260918P00195000
190 P	2.10	+2.44%	1	340	07-09	TTWO260918P00190000
185 P	1.70	-10.53%	3	435	07-09	TTWO260918P00185000
180 P	1.45	+26.09%	1	9,318	07-09	TTWO260918P00180000
175 P	1.58	-7.06%	1	248	07-06	TTWO260918P00175000
170 P	1.00	+16.28%	3	7,098	07-08	TTWO260918P00170000
165 P	1.25	-13.79%	1	144	06-30	TTWO260918P00165000
160 P	0.65	-50.00%	1	430	07-06	TTWO260918P00160000
155 P	0.72	-57.40%	3	158	07-02	TTWO260918P00155000
150 P	0.60	-40.00%	19	158	07-02	TTWO260918P00150000
145 P	0.50	-23.08%	1	88	07-06	TTWO260918P00145000
140 P	0.75	-18.48%	2	64	06-22	TTWO260918P00140000
135 P	0.65	-57.79%	2	73	06-25	TTWO260918P00135000
130 P	0.78	-13.33%	1	91	06-25	TTWO260918P00130000
125 P	0.75	-3.85%	1	64	06-25	TTWO260918P00125000
120 P	0.71	+12.70%	1	79	06-25	TTWO260918P00120000
115 P	0.40	-52.94%	28	101	06-16	TTWO260918P00115000
110 P	0.58	+23.40%	10	91	06-16	TTWO260918P00110000
105 P	0.43	-31.75%	4	100	06-17	TTWO260918P00105000
100 P	0.40	-31.03%	5	83	06-16	TTWO260918P00100000