Dark

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

Market Open

Aug 26, 2026 3:01:12 PM EDT

234.16USD+0.528%(+1.23)1,335,060

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,855	23,892	1,029	3,595

TTWO Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

TTWO Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTWO Nov 20, 2026 Exp. - Max Pain @ $210.00

Puts

Calls

TTWO Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	1.70	+28.79%	1	137	08-21	TTWO261120C00380000
370 C	1.60	-23.81%	2	45	08-18	TTWO261120C00370000
360 C	2.30	-23.33%	1	87	08-13	TTWO261120C00360000
350 C	2.20	+7.32%	3	33	08-24	TTWO261120C00350000
340 C	2.96	+17.46%	1	33	08-24	TTWO261120C00340000
330 C	3.00	-45.45%	34	54	08-19	TTWO261120C00330000
320 C	3.70	-17.78%	1	582	08-25	TTWO261120C00320000
310 C	4.50	-50.00%	12	146	08-19	TTWO261120C00310000
300 C	5.75	-4.17%	9	6,205	08-25	TTWO261120C00300000
290 C	7.15	-2.05%	7	8,702	08-25	TTWO261120C00290000
280 C	9.00	+1.47%	380	5,980	08-25	TTWO261120C00280000
270 C	10.86	-4.32%	8	380	08-25	TTWO261120C00270000
260 C	13.20	-3.08%	3	536	08-25	TTWO261120C00260000
250 C	16.66	-5.88%	10	695	08-25	TTWO261120C00250000
240 C	20.20	-4.72%	79	277	08-25	TTWO261120C00240000
230 C	24.80	-1.98%	8	265	08-25	TTWO261120C00230000
220 C	30.66	+1.83%	5	939	08-25	TTWO261120C00220000
210 C	36.66	-0.24%	5	363	08-25	TTWO261120C00210000
200 C	49.25	-8.46%	1	13	08-24	TTWO261120C00200000
195 C	57.80	+4.52%	2	12	08-19	TTWO261120C00195000
190 C	51.24	-9.31%	34	51	08-24	TTWO261120C00190000
185 C	55.35	-16.14%	8	48	08-24	TTWO261120C00185000
180 C	58.75	-11.37%	14	69	08-24	TTWO261120C00180000
175 C	65.79	-4.24%	2	85	08-25	TTWO261120C00175000
170 C	73.69	-15.72%	20	90	08-24	TTWO261120C00170000
165 C	78.70	+0.15%	16	95	08-24	TTWO261120C00165000
160 C	82.69	-0.46%	6	91	08-24	TTWO261120C00160000
155 C	87.98	-2.57%	2	79	07-31	TTWO261120C00155000
150 C	87.00	-6.72%	1	74	08-25	TTWO261120C00150000
145 C	99.79	+9.74%	10	67	07-27	TTWO261120C00145000
140 C	104.47	+9.06%	10	89	07-27	TTWO261120C00140000
135 C	109.11	+8.41%	6	110	07-27	TTWO261120C00135000
130 C	105.00	-11.57%	22	110	07-24	TTWO261120C00130000
125 C	110.50	-13.40%	8	87	07-24	TTWO261120C00125000
120 C	129.40	+10.93%	1	64	07-13	TTWO261120C00120000
115 C	121.10	+2.58%	3	40	06-17	TTWO261120C00115000
110 C	122.91	+16.56%	4	14	06-16	TTWO261120C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			TTWO261120P00380000
370 P	0	0%	0			TTWO261120P00370000
360 P	0	0%	0			TTWO261120P00360000
350 P	0	0%	0			TTWO261120P00350000
340 P	82.70	0%	1	1	07-07	TTWO261120P00340000
330 P	0	0%	0			TTWO261120P00330000
320 P	77.70	-12.30%	3	4	08-17	TTWO261120P00320000
310 P	68.75	0%	3	3	08-17	TTWO261120P00310000
300 P	89.10	0%	2	0	06-03	TTWO261120P00300000
290 P	0	0%	0			TTWO261120P00290000
280 P	45.43	-13.30%	3	8	07-28	TTWO261120P00280000
270 P	35.10	+3.54%	11	68	08-14	TTWO261120P00270000
260 P	37.45	+25.67%	4	117	08-24	TTWO261120P00260000
250 P	27.70	+21.49%	18	160	08-24	TTWO261120P00250000
240 P	22.00	+7.90%	59	668	08-24	TTWO261120P00240000
230 P	18.60	+2.76%	74	195	08-25	TTWO261120P00230000
220 P	13.95	-0.36%	2	131	08-25	TTWO261120P00220000
210 P	10.20	+21.43%	4	858	08-25	TTWO261120P00210000
200 P	7.20	-2.70%	20	692	08-25	TTWO261120P00200000
195 P	5.60	-6.67%	13	150	08-25	TTWO261120P00195000
190 P	5.06	-0.78%	1	235	08-25	TTWO261120P00190000
185 P	3.90	+3.72%	19	69	08-25	TTWO261120P00185000
180 P	3.12	+20.00%	15	84	08-24	TTWO261120P00180000
175 P	2.10	+16.67%	22	122	08-24	TTWO261120P00175000
170 P	1.62	-22.86%	29	91	08-24	TTWO261120P00170000
165 P	1.35	+22.73%	14	93	08-24	TTWO261120P00165000
160 P	1.00	-60.47%	8	89	08-24	TTWO261120P00160000
155 P	1.77	+4.12%	2	81	07-31	TTWO261120P00155000
150 P	0.65	-50.00%	1	70	08-25	TTWO261120P00150000
145 P	1.20	-34.78%	4	74	08-04	TTWO261120P00145000
140 P	0.95	-28.03%	50	116	07-30	TTWO261120P00140000
135 P	0.99	-13.91%	2	109	08-07	TTWO261120P00135000
130 P	0.70	-39.13%	8	118	07-30	TTWO261120P00130000
125 P	0.85	-8.60%	10	88	07-24	TTWO261120P00125000
120 P	0.25	-86.11%	1	66	08-21	TTWO261120P00120000
115 P	0.35	-42.62%	3	49	08-24	TTWO261120P00115000
110 P	0.87	-31.50%	3	15	06-16	TTWO261120P00110000