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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
40	161	9	66

TTWO Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Oct 2, 2026 Exp. - Max Pain @ $225.00

Puts

Calls

TTWO Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	1.00	+53.85%	2	3	08-19	TTWO261002C00340000
330 C	1.23	+89.23%	1	6	08-18	TTWO261002C00330000
320 C	0	0%	0			TTWO261002C00320000
315 C	1.40	0%	1	1	08-14	TTWO261002C00315000
310 C	1.30	-18.75%	1	5	08-17	TTWO261002C00310000
305 C	0.55	-64.52%	2	4	08-25	TTWO261002C00305000
300 C	0.85	-63.83%	8	12	08-25	TTWO261002C00300000
295 C	1.47	0%	3	3	08-20	TTWO261002C00295000
290 C	0	0%	0			TTWO261002C00290000
285 C	2.17	0%	3	3	08-20	TTWO261002C00285000
280 C	2.74	-40.43%	1	2	08-24	TTWO261002C00280000
275 C	0	0%	0			TTWO261002C00275000
270 C	3.80	-43.79%	1	3	08-25	TTWO261002C00270000
265 C	6.10	-3.17%	2	2	08-17	TTWO261002C00265000
260 C	6.81	-2.71%	1	6	08-24	TTWO261002C00260000
255 C	6.20	-27.06%	1	3	08-25	TTWO261002C00255000
250 C	7.04	-32.70%	11	70	08-25	TTWO261002C00250000
245 C	9.80	+8.05%	1	7	08-25	TTWO261002C00245000
240 C	10.54	-5.05%	4	29	08-25	TTWO261002C00240000
235 C	12.90	-26.87%	1	2	08-25	TTWO261002C00235000
230 C	15.30	-1.54%	5	23	08-25	TTWO261002C00230000
225 C	19.00	0%	1	1	08-25	TTWO261002C00225000
220 C	22.00	0%	1	1	08-20	TTWO261002C00220000
215 C	0	0%	0			TTWO261002C00215000
210 C	34.09	-6.60%	3	3	08-24	TTWO261002C00210000
205 C	0	0%	0			TTWO261002C00205000
200 C	50.90	0%	8	8	08-14	TTWO261002C00200000
195 C	0	0%	0			TTWO261002C00195000
190 C	0	0%	0			TTWO261002C00190000
185 C	61.30	0%	2	1	08-21	TTWO261002C00185000
180 C	59.20	-10.57%	1	1	08-24	TTWO261002C00180000
175 C	0	0%	0			TTWO261002C00175000
170 C	0	0%	0			TTWO261002C00170000
165 C	0	0%	0			TTWO261002C00165000
160 C	0	0%	0			TTWO261002C00160000
155 C	0	0%	0			TTWO261002C00155000
150 C	0	0%	0			TTWO261002C00150000
145 C	0	0%	0			TTWO261002C00145000
140 C	106.12	0%	2	2	08-21	TTWO261002C00140000
135 C	0	0%	0			TTWO261002C00135000
130 C	0	0%	0			TTWO261002C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			TTWO261002P00340000
330 P	0	0%	0			TTWO261002P00330000
320 P	0	0%	0			TTWO261002P00320000
315 P	0	0%	0			TTWO261002P00315000
310 P	0	0%	0			TTWO261002P00310000
305 P	0	0%	0			TTWO261002P00305000
300 P	0	0%	0			TTWO261002P00300000
295 P	0	0%	0			TTWO261002P00295000
290 P	50.54	+9.49%	1	1	08-24	TTWO261002P00290000
285 P	44.50	0%	2	1	08-13	TTWO261002P00285000
280 P	0	0%	0			TTWO261002P00280000
275 P	0	0%	0			TTWO261002P00275000
270 P	0	0%	0			TTWO261002P00270000
265 P	0	0%	0			TTWO261002P00265000
260 P	0	0%	0			TTWO261002P00260000
255 P	0	0%	0			TTWO261002P00255000
250 P	0	0%	0			TTWO261002P00250000
245 P	12.20	-5.06%	1	1	08-18	TTWO261002P00245000
240 P	11.75	+3.71%	1	3	08-21	TTWO261002P00240000
235 P	10.50	+1.94%	2	3	08-19	TTWO261002P00235000
230 P	10.00	+20.48%	1	4	08-25	TTWO261002P00230000
225 P	7.81	+9.54%	3	6	08-25	TTWO261002P00225000
220 P	6.15	+34.57%	3	9	08-25	TTWO261002P00220000
215 P	4.49	+41.19%	1	7	08-25	TTWO261002P00215000
210 P	3.26	+15.60%	2	4	08-25	TTWO261002P00210000
205 P	1.50	-16.67%	1	3	08-17	TTWO261002P00205000
200 P	1.25	+4.17%	1	5	08-17	TTWO261002P00200000
195 P	0	0%	0			TTWO261002P00195000
190 P	0	0%	0			TTWO261002P00190000
185 P	0.45	0.00%	12	24	08-24	TTWO261002P00185000
180 P	0	0%	0			TTWO261002P00180000
175 P	0.50	0%	2	1	08-24	TTWO261002P00175000
170 P	0	0%	0			TTWO261002P00170000
165 P	0	0%	0			TTWO261002P00165000
160 P	0	0%	0			TTWO261002P00160000
155 P	0	0%	0			TTWO261002P00155000
150 P	0	0%	0			TTWO261002P00150000
145 P	0.53	-18.46%	2	3	08-21	TTWO261002P00145000
140 P	0	0%	0			TTWO261002P00140000
135 P	0	0%	0			TTWO261002P00135000
130 P	0	0%	0			TTWO261002P00130000