Dark

TTWO
Take-Two Interactive Software Inc
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

226.56USD+0.492%(+1.11)1,523,491

226.29Bid 252.00Ask 25.71Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

226.00USD+0.244%(+0.55)944

After-hours

May 9, 2025 4:31:30 PM EDT

226.55USD-0.004%(-0.01)7,808

OverviewOption ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
372	770	17	1,270

TTWO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TTWO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTWO Jan 15, 2027 Exp. - Max Pain @ $175.00

Puts

Calls

TTWO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	12.70	+1.52%	4	103	05-08	TTWO270115C00340000
330 C	13.90	0.00%	3	18	05-08	TTWO270115C00330000
320 C	17.00	-4.01%	4	63	05-07	TTWO270115C00320000
310 C	14.90	+7.89%	1	87	05-05	TTWO270115C00310000
300 C	20.70	-5.91%	4	52	05-08	TTWO270115C00300000
290 C	25.00	+39.66%	1	49	05-07	TTWO270115C00290000
280 C	26.90	-3.62%	2	87	05-08	TTWO270115C00280000
270 C	32.30	+27.82%	1	11	05-06	TTWO270115C00270000
260 C	34.80	-4.68%	1	43	05-07	TTWO270115C00260000
250 C	37.60	-7.18%	3	75	05-08	TTWO270115C00250000
240 C	41.55	+9.34%	1	118	05-08	TTWO270115C00240000
230 C	46.35	-3.03%	2	64	05-07	TTWO270115C00230000
220 C	51.13	+2.46%	1	55	05-08	TTWO270115C00220000
210 C	52.80	-5.80%	36	22	05-02	TTWO270115C00210000
200 C	64.05	+5.09%	2	111	05-07	TTWO270115C00200000
195 C	56.45	+27.14%	4	10	05-02	TTWO270115C00195000
190 C	60.00	-9.37%	10	11	05-02	TTWO270115C00190000
185 C	51.70	-3.11%	1	13	04-08	TTWO270115C00185000
180 C	76.55	+16.96%	1	11	05-07	TTWO270115C00180000
175 C	71.29	-14.21%	4	70	05-02	TTWO270115C00175000
170 C	64.50	-2.06%	2	1	03-14	TTWO270115C00170000
165 C	92.30	+10.34%	4	18	05-01	TTWO270115C00165000
160 C	66.40	+16.08%	6	7	04-08	TTWO270115C00160000
155 C	77.05	+74.72%	1	6	04-03	TTWO270115C00155000
150 C	68.50	-15.22%	1	1	04-07	TTWO270115C00150000
145 C	99.00	+12.50%	2	4	05-08	TTWO270115C00145000
140 C	79.70	+17.07%	2	8	04-09	TTWO270115C00140000
135 C	0	0%	0			TTWO270115C00135000
130 C	92.59	-4.55%	1	2	03-13	TTWO270115C00130000
125 C	59.95	0%	1	1	11-05	TTWO270115C00125000
120 C	100.00	+14.19%	2	3	02-07	TTWO270115C00120000
115 C	82.30	0%	1	1	01-07	TTWO270115C00115000
110 C	0	0%	0			TTWO270115C00110000
105 C	0	0%	0			TTWO270115C00105000
100 C	109.50	-4.28%	3	10	04-09	TTWO270115C00100000
95 C	101.62	+1.33%	5	5	11-19	TTWO270115C00095000
90 C	70.46	0%	4	2	09-20	TTWO270115C00090000
85 C	0	0%	0			TTWO270115C00085000
80 C	0	0%	0			TTWO270115C00080000
75 C	0	0%	0			TTWO270115C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			TTWO270115P00340000
330 P	0	0%	0			TTWO270115P00330000
320 P	0	0%	0			TTWO270115P00320000
310 P	0	0%	0			TTWO270115P00310000
300 P	0	0%	0			TTWO270115P00300000
290 P	0	0%	0			TTWO270115P00290000
280 P	75.14	0%	4	0	02-07	TTWO270115P00280000
270 P	62.65	0%	3	3	02-10	TTWO270115P00270000
260 P	59.80	+7.26%	2	2	04-23	TTWO270115P00260000
250 P	45.10	-7.68%	1	1	04-30	TTWO270115P00250000
240 P	44.00	0%	20	10	05-02	TTWO270115P00240000
230 P	34.15	-13.17%	1	1	05-07	TTWO270115P00230000
220 P	0	0%	0			TTWO270115P00220000
210 P	28.00	-22.44%	28	16	05-02	TTWO270115P00210000
200 P	22.64	-3.08%	50	60	05-08	TTWO270115P00200000
195 P	25.85	0%	6	6	03-11	TTWO270115P00195000
190 P	19.81	-29.75%	1	2	05-05	TTWO270115P00190000
185 P	22.85	-9.43%	1	1	03-10	TTWO270115P00185000
180 P	15.67	-7.28%	2	3	05-08	TTWO270115P00180000
175 P	14.27	-4.87%	2	6	05-08	TTWO270115P00175000
170 P	12.88	-10.68%	4	9	05-08	TTWO270115P00170000
165 P	11.76	-10.91%	2	3	05-08	TTWO270115P00165000
160 P	10.58	-8.79%	2	5	05-08	TTWO270115P00160000
155 P	9.55	-25.10%	2	1	05-08	TTWO270115P00155000
150 P	8.55	-1.50%	12	24	05-08	TTWO270115P00150000
145 P	7.72	-5.39%	2	3	05-08	TTWO270115P00145000
140 P	6.87	-6.91%	2	7	05-08	TTWO270115P00140000
135 P	6.16	-5.81%	2	3	05-08	TTWO270115P00135000
130 P	5.60	-3.11%	4	6	05-07	TTWO270115P00130000
125 P	4.99	-4.59%	4	6	05-07	TTWO270115P00125000
120 P	4.62	-21.03%	8	2	05-02	TTWO270115P00120000
115 P	3.95	-2.95%	2	5	05-07	TTWO270115P00115000
110 P	3.40	-3.41%	20	36	05-08	TTWO270115P00110000
105 P	3.14	-20.51%	2	2	05-07	TTWO270115P00105000
100 P	2.70	-28.57%	1	1,012	05-07	TTWO270115P00100000
95 P	2.35	-24.19%	1	5	05-07	TTWO270115P00095000
90 P	2.10	-24.46%	1	2	05-07	TTWO270115P00090000
85 P	2.43	0%	26	13	03-07	TTWO270115P00085000
80 P	2.11	+8.76%	22	12	03-07	TTWO270115P00080000
75 P	1.83	+12.96%	30	20	03-07	TTWO270115P00075000