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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,220	18,946	1,771	7,966

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	2.23	+1.36%	57	237	08-25	TTWO261218C00380000
370 C	2.85	+14.92%	5	211	08-24	TTWO261218C00370000
360 C	3.30	-8.33%	1	229	08-24	TTWO261218C00360000
350 C	3.50	+3.55%	60	4,166	08-25	TTWO261218C00350000
340 C	3.79	-7.56%	370	388	08-25	TTWO261218C00340000
330 C	5.02	-0.99%	60	375	08-25	TTWO261218C00330000
320 C	5.70	-5.00%	1	1,546	08-25	TTWO261218C00320000
310 C	7.60	-5.12%	7	578	08-21	TTWO261218C00310000
300 C	8.10	0.00%	107	2,131	08-25	TTWO261218C00300000
290 C	9.80	-10.09%	16	1,531	08-25	TTWO261218C00290000
280 C	12.00	+3.45%	10	337	08-25	TTWO261218C00280000
270 C	14.10	-0.70%	6	864	08-25	TTWO261218C00270000
260 C	16.90	0.00%	20	822	08-25	TTWO261218C00260000
250 C	20.30	+1.50%	65	5,031	08-25	TTWO261218C00250000
240 C	23.58	-1.75%	159	500	08-25	TTWO261218C00240000
230 C	28.91	+0.31%	14	3,154	08-25	TTWO261218C00230000
220 C	35.50	-3.53%	11	918	08-25	TTWO261218C00220000
210 C	47.00	+14.63%	1	596	08-21	TTWO261218C00210000
200 C	46.00	-8.91%	3	875	08-25	TTWO261218C00200000
195 C	50.00	-0.99%	1	27	08-24	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	62.24	+1.55%	2	18	08-25	TTWO261218C00180000
175 C	65.75	-22.49%	12	30	08-24	TTWO261218C00175000
170 C	71.02	+1.62%	2	86	08-25	TTWO261218C00170000
165 C	72.30	0%	1	1	05-22	TTWO261218C00165000
160 C	92.40	+61.76%	1	82	08-03	TTWO261218C00160000
155 C	82.19	+18.94%	18	19	08-24	TTWO261218C00155000
150 C	86.58	-6.89%	60	65	08-24	TTWO261218C00150000
145 C	91.97	0%	68	68	08-24	TTWO261218C00145000
140 C	97.05	-13.15%	82	85	08-24	TTWO261218C00140000
135 C	102.25	+0.54%	4	84	08-25	TTWO261218C00135000
130 C	106.70	+0.60%	20	58	08-25	TTWO261218C00130000
125 C	111.03	-5.24%	20	22	08-25	TTWO261218C00125000
120 C	116.10	-9.55%	8	11	08-25	TTWO261218C00120000
115 C	0	0%	0			TTWO261218C00115000
110 C	0	0%	0			TTWO261218C00110000
105 C	134.80	0%	1	1	08-07	TTWO261218C00105000
100 C	156.00	+1.96%	1	3	08-10	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	61.61	+7.62%	1	116	08-21	TTWO261218P00300000
290 P	55.40	+5.52%	6	13	01-13	TTWO261218P00290000
280 P	45.50	-4.77%	2	20	08-17	TTWO261218P00280000
270 P	38.70	-4.21%	4	450	08-17	TTWO261218P00270000
260 P	32.00	-4.48%	2	435	08-17	TTWO261218P00260000
250 P	28.50	+13.10%	2	254	08-21	TTWO261218P00250000
240 P	24.00	+19.40%	1	369	08-24	TTWO261218P00240000
230 P	21.50	+20.52%	12	1,133	08-24	TTWO261218P00230000
220 P	17.00	+23.19%	1	682	08-25	TTWO261218P00220000
210 P	13.00	+11.11%	1	875	08-25	TTWO261218P00210000
200 P	9.50	+27.35%	19	937	08-25	TTWO261218P00200000
195 P	8.20	+26.15%	16	121	08-25	TTWO261218P00195000
190 P	6.82	+48.26%	3	180	08-25	TTWO261218P00190000
185 P	5.80	+52.63%	1	82	08-25	TTWO261218P00185000
180 P	4.82	+2.55%	1	569	08-25	TTWO261218P00180000
175 P	3.80	+8.57%	4	120	08-25	TTWO261218P00175000
170 P	3.25	+8.33%	5	541	08-25	TTWO261218P00170000
165 P	2.25	-45.12%	755	858	08-12	TTWO261218P00165000
160 P	1.68	-49.09%	1	174	08-11	TTWO261218P00160000
155 P	1.50	-21.47%	20	230	08-24	TTWO261218P00155000
150 P	0.98	-14.78%	56	769	08-24	TTWO261218P00150000
145 P	0.78	-62.86%	74	119	08-24	TTWO261218P00145000
140 P	0.75	-11.76%	74	106	08-24	TTWO261218P00140000
135 P	0.75	+11.94%	6	90	08-25	TTWO261218P00135000
130 P	0.70	+12.90%	16	60	08-25	TTWO261218P00130000
125 P	0.52	+23.81%	22	59	08-25	TTWO261218P00125000
120 P	0.42	-23.64%	8	28	08-25	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	0.12	-40.00%	10	162	08-18	TTWO261218P00100000