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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
654	1,900	71	1,328

TTWO Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

TTWO Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTWO Mar 19, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

TTWO Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	13.50	+19.47%	12	15	06-29	TTWO270319C00370000
360 C	16.38	+11.43%	4	67	07-07	TTWO270319C00360000
350 C	16.48	+3.00%	1	19	07-01	TTWO270319C00350000
340 C	20.40	+4.08%	1	21	07-07	TTWO270319C00340000
330 C	18.90	+5.59%	1	13	06-22	TTWO270319C00330000
320 C	21.88	-1.00%	1	134	07-08	TTWO270319C00320000
310 C	28.10	+11.95%	1	43	07-07	TTWO270319C00310000
300 C	26.84	+0.04%	2	768	07-09	TTWO270319C00300000
290 C	33.20	+4.40%	147	190	07-06	TTWO270319C00290000
280 C	36.10	+10.74%	2	54	07-08	TTWO270319C00280000
270 C	40.40	+1.76%	5	156	07-07	TTWO270319C00270000
260 C	41.20	-9.29%	5	72	07-08	TTWO270319C00260000
250 C	40.41	-21.07%	6	348	07-09	TTWO270319C00250000
240 C	50.67	-6.94%	1	46	07-09	TTWO270319C00240000
230 C	55.79	-7.02%	25	148	07-09	TTWO270319C00230000
220 C	62.86	+2.21%	1	154	07-02	TTWO270319C00220000
210 C	66.65	-6.91%	4	176	07-09	TTWO270319C00210000
200 C	81.18	+14.34%	10	88	07-07	TTWO270319C00200000
195 C	83.26	+8.41%	1	4	07-07	TTWO270319C00195000
190 C	87.00	+1.87%	1	11	07-07	TTWO270319C00190000
185 C	90.55	+68.62%	2	3	07-07	TTWO270319C00185000
180 C	91.30	+18.62%	2	14	07-06	TTWO270319C00180000
175 C	67.00	+19.20%	1	3	05-11	TTWO270319C00175000
170 C	73.80	-0.99%	1	2	05-22	TTWO270319C00170000
165 C	0	0%	0			TTWO270319C00165000
160 C	95.00	+59.00%	1	2	06-18	TTWO270319C00160000
155 C	0	0%	0			TTWO270319C00155000
150 C	80.00	0%	1	1	04-16	TTWO270319C00150000
145 C	72.24	0%	1	1	03-23	TTWO270319C00145000
140 C	0	0%	0			TTWO270319C00140000
135 C	0	0%	0			TTWO270319C00135000
130 C	0	0%	0			TTWO270319C00130000
125 C	0	0%	0			TTWO270319C00125000
120 C	0	0%	0			TTWO270319C00120000
115 C	0	0%	0			TTWO270319C00115000
110 C	0	0%	0			TTWO270319C00110000
105 C	0	0%	0			TTWO270319C00105000
100 C	154.00	0%	1	1	06-24	TTWO270319C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			TTWO270319P00370000
360 P	0	0%	0			TTWO270319P00360000
350 P	0	0%	0			TTWO270319P00350000
340 P	0	0%	0			TTWO270319P00340000
330 P	0	0%	0			TTWO270319P00330000
320 P	0	0%	0			TTWO270319P00320000
310 P	0	0%	0			TTWO270319P00310000
300 P	95.00	+10.47%	1	21	06-08	TTWO270319P00300000
290 P	70.91	0%	1	1	06-24	TTWO270319P00290000
280 P	60.94	+3.99%	2	14	06-24	TTWO270319P00280000
270 P	58.25	+7.29%	1	13	06-25	TTWO270319P00270000
260 P	50.40	+9.57%	1	4	06-24	TTWO270319P00260000
250 P	45.40	-6.00%	4	18	06-25	TTWO270319P00250000
240 P	41.70	+3.32%	13	15	06-01	TTWO270319P00240000
230 P	32.20	-11.29%	13	262	06-24	TTWO270319P00230000
220 P	29.10	+4.30%	9	286	06-25	TTWO270319P00220000
210 P	23.75	-13.29%	1	88	06-17	TTWO270319P00210000
200 P	15.58	-23.63%	26	180	07-09	TTWO270319P00200000
195 P	18.00	+4.23%	86	101	06-24	TTWO270319P00195000
190 P	19.60	+12.97%	5	15	05-28	TTWO270319P00190000
185 P	16.45	0%	1	1	05-26	TTWO270319P00185000
180 P	17.21	+38.57%	4	4	06-03	TTWO270319P00180000
175 P	10.56	-20.90%	1	3	05-14	TTWO270319P00175000
170 P	13.80	+3.76%	1	5	06-12	TTWO270319P00170000
165 P	9.19	-8.74%	4	21	05-18	TTWO270319P00165000
160 P	8.95	-2.72%	10	10	05-11	TTWO270319P00160000
155 P	5.80	-29.27%	1	26	07-09	TTWO270319P00155000
150 P	5.20	-29.73%	1	90	07-09	TTWO270319P00150000
145 P	5.40	-19.16%	1	175	06-03	TTWO270319P00145000
140 P	5.18	-12.20%	1	6	06-26	TTWO270319P00140000
135 P	5.60	0%	3	2	06-04	TTWO270319P00135000
130 P	0	0%	0			TTWO270319P00130000
125 P	3.10	-13.89%	1	21	06-22	TTWO270319P00125000
120 P	3.70	0.00%	1	2	05-06	TTWO270319P00120000
115 P	3.20	-3.03%	1	5	05-06	TTWO270319P00115000
110 P	2.10	-28.81%	1	3	06-22	TTWO270319P00110000
105 P	2.85	0%	1	1	04-20	TTWO270319P00105000
100 P	1.60	-20.00%	1	6	06-22	TTWO270319P00100000