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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,335	13,972	1,278	6,847

TTWO Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TTWO Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

TTWO Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	5.40	-28.76%	18	128	07-09	TTWO261218C00380000
370 C	6.40	-22.89%	1	165	07-09	TTWO261218C00370000
360 C	8.20	-15.46%	1	106	07-08	TTWO261218C00360000
350 C	8.10	-22.78%	4	2,737	07-09	TTWO261218C00350000
340 C	9.36	-10.86%	4	132	07-09	TTWO261218C00340000
330 C	11.10	-22.38%	5	288	07-09	TTWO261218C00330000
320 C	15.43	-1.09%	322	1,224	07-08	TTWO261218C00320000
310 C	15.86	-2.70%	1	304	07-09	TTWO261218C00310000
300 C	16.80	-9.19%	7	1,757	07-09	TTWO261218C00300000
290 C	18.10	-14.22%	4	1,527	07-09	TTWO261218C00290000
280 C	20.90	-15.04%	7	282	07-09	TTWO261218C00280000
270 C	28.28	-10.51%	25	707	07-08	TTWO261218C00270000
260 C	28.90	-17.12%	9	942	07-09	TTWO261218C00260000
250 C	33.30	-9.39%	12	3,673	07-09	TTWO261218C00250000
240 C	38.07	-8.71%	5	349	07-09	TTWO261218C00240000
230 C	41.40	-21.87%	8	3,323	07-09	TTWO261218C00230000
220 C	53.34	-1.95%	11	830	07-09	TTWO261218C00220000
210 C	54.80	-14.03%	25	720	07-09	TTWO261218C00210000
200 C	61.93	-7.28%	5	853	07-09	TTWO261218C00200000
195 C	69.70	-14.11%	1	28	07-08	TTWO261218C00195000
190 C	73.96	-12.03%	5	15	07-08	TTWO261218C00190000
185 C	45.00	+23.29%	2	2	04-14	TTWO261218C00185000
180 C	88.45	+80.03%	2	15	07-07	TTWO261218C00180000
175 C	84.83	+62.26%	4	18	06-30	TTWO261218C00175000
170 C	96.00	+5.84%	1	80	07-06	TTWO261218C00170000
165 C	72.30	0%	1	1	05-22	TTWO261218C00165000
160 C	57.12	-7.20%	100	81	03-19	TTWO261218C00160000
155 C	69.10	+0.14%	1	2	03-17	TTWO261218C00155000
150 C	114.00	+3.64%	1	8	07-08	TTWO261218C00150000
145 C	0	0%	0			TTWO261218C00145000
140 C	111.75	+6.23%	1	3	11-19	TTWO261218C00140000
135 C	0	0%	0			TTWO261218C00135000
130 C	0	0%	0			TTWO261218C00130000
125 C	0	0%	0			TTWO261218C00125000
120 C	103.00	+3.26%	1	3	05-28	TTWO261218C00120000
115 C	0	0%	0			TTWO261218C00115000
110 C	0	0%	0			TTWO261218C00110000
105 C	0	0%	0			TTWO261218C00105000
100 C	153.00	+8.59%	2	4	06-30	TTWO261218C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			TTWO261218P00380000
370 P	0	0%	0			TTWO261218P00370000
360 P	160.10	0%	1	1	02-04	TTWO261218P00360000
350 P	0	0%	0			TTWO261218P00350000
340 P	122.40	-2.86%	1	1	03-04	TTWO261218P00340000
330 P	0	0%	0			TTWO261218P00330000
320 P	92.40	0%	2	0	11-07	TTWO261218P00320000
310 P	74.96	0%	196	112	01-21	TTWO261218P00310000
300 P	57.25	-9.27%	1	115	07-07	TTWO261218P00300000
290 P	55.40	+5.52%	6	13	01-13	TTWO261218P00290000
280 P	46.50	-3.93%	5	17	07-08	TTWO261218P00280000
270 P	40.40	-4.94%	10	450	07-08	TTWO261218P00270000
260 P	36.70	+7.00%	7	402	07-09	TTWO261218P00260000
250 P	29.20	+3.91%	2	167	07-08	TTWO261218P00250000
240 P	26.50	+9.59%	3	279	07-09	TTWO261218P00240000
230 P	18.60	-10.79%	1	139	07-07	TTWO261218P00230000
220 P	15.90	-1.18%	22	639	07-09	TTWO261218P00220000
210 P	12.60	-9.09%	1	612	07-09	TTWO261218P00210000
200 P	9.84	-2.96%	50	876	07-08	TTWO261218P00200000
195 P	9.18	-26.56%	1	125	07-02	TTWO261218P00195000
190 P	7.45	+7.97%	1	176	07-08	TTWO261218P00190000
185 P	6.20	-27.06%	1	86	07-07	TTWO261218P00185000
180 P	6.23	+13.27%	1	719	07-09	TTWO261218P00180000
175 P	4.80	-26.15%	11	113	07-07	TTWO261218P00175000
170 P	4.40	+7.32%	67	596	07-08	TTWO261218P00170000
165 P	4.00	+11.11%	323	862	07-08	TTWO261218P00165000
160 P	3.50	+12.90%	1	162	07-08	TTWO261218P00160000
155 P	3.00	-16.67%	19	214	07-06	TTWO261218P00155000
150 P	3.83	+6.39%	5	762	06-26	TTWO261218P00150000
145 P	3.00	-41.18%	1	111	06-30	TTWO261218P00145000
140 P	7.70	-8.33%	1	34	04-01	TTWO261218P00140000
135 P	3.00	-40.00%	2	6	05-26	TTWO261218P00135000
130 P	1.40	-51.56%	5	19	07-01	TTWO261218P00130000
125 P	2.60	+19.27%	1	57	06-02	TTWO261218P00125000
120 P	1.20	-46.67%	3	27	07-06	TTWO261218P00120000
115 P	2.10	-10.64%	1	26	05-13	TTWO261218P00115000
110 P	1.58	-12.22%	18	19	06-04	TTWO261218P00110000
105 P	1.10	-31.25%	28	26	06-26	TTWO261218P00105000
100 P	0.75	-34.78%	1	162	06-16	TTWO261218P00100000