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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,228	1,527	47	1,716

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 @ $180.00

Puts

Calls

TTWO Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	5.40	-22.53%	1	23	07-09	TTWO261120C00370000
360 C	7.80	0.00%	12	18	07-07	TTWO261120C00360000
350 C	7.10	-13.41%	1	18	07-08	TTWO261120C00350000
340 C	8.38	-1.99%	1	25	07-09	TTWO261120C00340000
330 C	10.19	-5.65%	1	27	07-08	TTWO261120C00330000
320 C	11.60	-18.31%	10	398	07-08	TTWO261120C00320000
310 C	13.60	-19.05%	1	43	07-08	TTWO261120C00310000
300 C	13.97	-11.58%	8	199	07-09	TTWO261120C00300000
290 C	16.34	-11.20%	4	84	07-09	TTWO261120C00290000
280 C	19.30	-10.23%	2	285	07-09	TTWO261120C00280000
270 C	24.80	-12.98%	4	71	07-08	TTWO261120C00270000
260 C	28.90	-10.53%	9	122	07-08	TTWO261120C00260000
250 C	28.50	-14.80%	4	214	07-09	TTWO261120C00250000
240 C	38.57	-0.34%	1	47	07-09	TTWO261120C00240000
230 C	47.96	+6.11%	4	38	07-06	TTWO261120C00230000
220 C	44.40	-18.38%	2	124	07-09	TTWO261120C00220000
210 C	52.90	-7.19%	1	25	07-09	TTWO261120C00210000
200 C	68.05	+5.80%	1	9	07-06	TTWO261120C00200000
195 C	61.84	+13.01%	7	10	06-22	TTWO261120C00195000
190 C	67.90	-4.58%	1	14	06-23	TTWO261120C00190000
185 C	75.16	+33.36%	3	27	06-22	TTWO261120C00185000
180 C	79.36	+32.11%	4	49	06-22	TTWO261120C00180000
175 C	83.25	+22.52%	3	57	06-22	TTWO261120C00175000
170 C	87.43	+21.26%	1	70	06-22	TTWO261120C00170000
165 C	94.00	+20.54%	1	75	06-30	TTWO261120C00165000
160 C	87.80	-8.59%	6	71	06-26	TTWO261120C00160000
155 C	100.63	+13.99%	3	61	06-22	TTWO261120C00155000
150 C	104.58	+13.16%	4	58	06-22	TTWO261120C00150000
145 C	109.07	+33.27%	4	55	06-22	TTWO261120C00145000
140 C	114.12	+33.50%	4	73	06-22	TTWO261120C00140000
135 C	118.79	+34.09%	4	88	06-22	TTWO261120C00135000
130 C	122.70	+31.44%	3	87	06-22	TTWO261120C00130000
125 C	127.60	+14.29%	3	79	06-22	TTWO261120C00125000
120 C	116.65	+2.95%	6	57	06-17	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
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	0	0%	0			TTWO261120P00320000
310 P	0	0%	0			TTWO261120P00310000
300 P	89.10	0%	2	0	06-03	TTWO261120P00300000
290 P	0	0%	0			TTWO261120P00290000
280 P	44.90	0%	2	2	07-08	TTWO261120P00280000
270 P	39.51	+3.16%	1	4	07-09	TTWO261120P00270000
260 P	32.20	+4.55%	3	7	07-08	TTWO261120P00260000
250 P	26.60	+3.70%	3	33	07-08	TTWO261120P00250000
240 P	21.80	-6.80%	7	215	07-08	TTWO261120P00240000
230 P	20.01	+9.34%	1	46	07-09	TTWO261120P00230000
220 P	15.00	+18.30%	1	14	07-09	TTWO261120P00220000
210 P	11.95	+19.50%	1	50	07-09	TTWO261120P00210000
200 P	9.05	+6.47%	1	408	07-09	TTWO261120P00200000
195 P	6.70	-5.63%	3	8	07-07	TTWO261120P00195000
190 P	6.20	-8.82%	4	32	07-06	TTWO261120P00190000
185 P	4.90	-9.26%	4	30	07-07	TTWO261120P00185000
180 P	5.10	+8.51%	3	67	07-09	TTWO261120P00180000
175 P	4.90	-27.94%	1	77	06-30	TTWO261120P00175000
170 P	4.66	-22.33%	1	67	06-29	TTWO261120P00170000
165 P	5.05	-27.86%	2	0	06-17	TTWO261120P00165000
160 P	3.37	-28.30%	1	68	06-22	TTWO261120P00160000
155 P	3.02	-22.16%	3	61	06-22	TTWO261120P00155000
150 P	2.55	-23.19%	4	56	06-22	TTWO261120P00150000
145 P	1.50	-37.50%	3	59	07-09	TTWO261120P00145000
140 P	1.25	-34.21%	4	71	07-09	TTWO261120P00140000
135 P	1.20	-17.24%	2	102	07-06	TTWO261120P00135000
130 P	1.52	-27.62%	4	90	06-22	TTWO261120P00130000
125 P	1.06	-26.90%	1	76	07-06	TTWO261120P00125000
120 P	1.80	+11.80%	1	65	06-22	TTWO261120P00120000
115 P	1.35	+4.65%	3	39	06-17	TTWO261120P00115000
110 P	0.87	-31.50%	3	15	06-16	TTWO261120P00110000