Dark

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

Market Open

Aug 26, 2026 3:00:14 PM EDT

234.15USD+0.524%(+1.22)1,335,048

234.11Bid 246.62Ask 12.51Spread

Pre-market

Aug 26, 2026 9:27:30 AM EDT

232.50USD-0.185%(-0.43)5,694

After-hours

Aug 25, 2026 4:55:30 PM EDT

233.06USD+0.041%(+0.10)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16	213	69	10,560

TTWO Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Sep 25, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

TTWO Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0.33	-72.50%	8	6	08-24	TTWO260925C00340000
330 C	1.60	0%	1	1	08-10	TTWO260925C00330000
320 C	0.56	0%	3	3	08-20	TTWO260925C00320000
315 C	0	0%	0			TTWO260925C00315000
310 C	0	0%	0			TTWO260925C00310000
305 C	1.22	-34.76%	1	4	08-13	TTWO260925C00305000
300 C	0.70	-30.00%	18	33	08-25	TTWO260925C00300000
295 C	0	0%	0			TTWO260925C00295000
290 C	2.34	+30.00%	1	3	08-18	TTWO260925C00290000
285 C	1.75	0%	2	2	08-20	TTWO260925C00285000
280 C	2.65	+32.50%	3	7	08-21	TTWO260925C00280000
275 C	3.39	-31.93%	1	15	08-21	TTWO260925C00275000
270 C	2.65	-56.27%	3	3	08-25	TTWO260925C00270000
265 C	4.45	-55.94%	3	4	08-24	TTWO260925C00265000
260 C	3.90	-9.30%	1	14	08-25	TTWO260925C00260000
255 C	6.50	+14.04%	1	23	08-24	TTWO260925C00255000
250 C	6.90	+9.35%	7	24	08-25	TTWO260925C00250000
245 C	7.30	-30.48%	44	34	08-25	TTWO260925C00245000
240 C	10.61	-19.92%	2	20	08-25	TTWO260925C00240000
235 C	12.26	-17.44%	6	17	08-25	TTWO260925C00235000
230 C	14.00	-2.10%	1	3	08-25	TTWO260925C00230000
225 C	21.64	0%	2	0	08-06	TTWO260925C00225000
220 C	0	0%	0			TTWO260925C00220000
215 C	29.00	-13.43%	1	1	08-07	TTWO260925C00215000
210 C	48.00	0%	1	1	08-10	TTWO260925C00210000
205 C	0	0%	0			TTWO260925C00205000
200 C	41.82	-17.02%	1	8	08-24	TTWO260925C00200000
195 C	0	0%	0			TTWO260925C00195000
190 C	46.00	0%	1	1	08-25	TTWO260925C00190000
185 C	0	0%	0			TTWO260925C00185000
180 C	61.02	0%	1	1	08-24	TTWO260925C00180000
175 C	0	0%	0			TTWO260925C00175000
170 C	63.90	0%	1	1	08-20	TTWO260925C00170000
165 C	0	0%	0			TTWO260925C00165000
160 C	0	0%	0			TTWO260925C00160000
155 C	0	0%	0			TTWO260925C00155000
150 C	0	0%	0			TTWO260925C00150000
145 C	0	0%	0			TTWO260925C00145000
140 C	0	0%	0			TTWO260925C00140000
135 C	0	0%	0			TTWO260925C00135000
130 C	0	0%	0			TTWO260925C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	106.30	0%	2	0	08-07	TTWO260925P00340000
330 P	95.80	0%	1	0	08-07	TTWO260925P00330000
320 P	0	0%	0			TTWO260925P00320000
315 P	0	0%	0			TTWO260925P00315000
310 P	0	0%	0			TTWO260925P00310000
305 P	0	0%	0			TTWO260925P00305000
300 P	0	0%	0			TTWO260925P00300000
295 P	0	0%	0			TTWO260925P00295000
290 P	0	0%	0			TTWO260925P00290000
285 P	0	0%	0			TTWO260925P00285000
280 P	0	0%	0			TTWO260925P00280000
275 P	0	0%	0			TTWO260925P00275000
270 P	0	0%	0			TTWO260925P00270000
265 P	0	0%	0			TTWO260925P00265000
260 P	0	0%	0			TTWO260925P00260000
255 P	20.78	+29.88%	1	1	08-12	TTWO260925P00255000
250 P	0	0%	0			TTWO260925P00250000
245 P	10.91	0%	1	1	08-21	TTWO260925P00245000
240 P	14.30	+27.68%	1	36	08-24	TTWO260925P00240000
235 P	11.60	-3.33%	2	31	08-25	TTWO260925P00235000
230 P	8.96	+28.00%	6	44	08-25	TTWO260925P00230000
225 P	6.94	+33.46%	2	14	08-25	TTWO260925P00225000
220 P	5.50	0.00%	1	14	08-25	TTWO260925P00220000
215 P	3.80	+40.74%	5	5,153	08-25	TTWO260925P00215000
210 P	2.60	-7.14%	1	5,006	08-25	TTWO260925P00210000
205 P	1.50	-23.08%	1	4	08-21	TTWO260925P00205000
200 P	0.61	-39.00%	1	3	08-18	TTWO260925P00200000
195 P	0.75	0%	10	10	08-24	TTWO260925P00195000
190 P	0.40	-52.94%	1	2	08-14	TTWO260925P00190000
185 P	0.45	-18.18%	18	19	08-25	TTWO260925P00185000
180 P	0.50	+8.70%	20	5	08-12	TTWO260925P00180000
175 P	0.41	-64.35%	1	1	08-07	TTWO260925P00175000
170 P	0.29	+45.00%	40	260	08-19	TTWO260925P00170000
165 P	0.15	0.00%	4	24	08-24	TTWO260925P00165000
160 P	0	0%	0			TTWO260925P00160000
155 P	0	0%	0			TTWO260925P00155000
150 P	0	0%	0			TTWO260925P00150000
145 P	0.62	+12.73%	1	1	08-19	TTWO260925P00145000
140 P	0	0%	0			TTWO260925P00140000
135 P	0	0%	0			TTWO260925P00135000
130 P	0	0%	0			TTWO260925P00130000