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

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
310	634	98	297

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	18.70	-1.11%	4	7	07-01	TTWO270617C00370000
360 C	19.14	-7.54%	2	15	06-24	TTWO270617C00360000
350 C	21.00	-17.03%	1	61	07-09	TTWO270617C00350000
340 C	25.52	0%	3	3	07-06	TTWO270617C00340000
330 C	25.90	+7.92%	1	2	07-02	TTWO270617C00330000
320 C	29.20	+3.91%	3	10	07-02	TTWO270617C00320000
310 C	31.80	+15.64%	18	4	07-02	TTWO270617C00310000
300 C	37.30	+11.34%	1	163	07-07	TTWO270617C00300000
290 C	40.62	+4.69%	1	16	07-07	TTWO270617C00290000
280 C	44.11	+26.57%	1	39	07-07	TTWO270617C00280000
270 C	48.30	+9.77%	1	42	07-06	TTWO270617C00270000
260 C	44.19	-16.62%	4	67	07-09	TTWO270617C00260000
250 C	48.80	-12.12%	3	205	07-09	TTWO270617C00250000
240 C	55.70	-1.61%	6	13	07-09	TTWO270617C00240000
230 C	66.41	-1.61%	1	98	07-07	TTWO270617C00230000
220 C	61.50	-8.65%	1	34	07-09	TTWO270617C00220000
210 C	74.24	+1.85%	1	38	07-02	TTWO270617C00210000
200 C	75.97	-1.18%	2	22	07-09	TTWO270617C00200000
195 C	79.59	+28.37%	1	1	07-09	TTWO270617C00195000
190 C	58.97	0%	1	1	06-03	TTWO270617C00190000
185 C	94.50	+8.83%	2	84	07-07	TTWO270617C00185000
180 C	86.76	0%	1	1	06-24	TTWO270617C00180000
175 C	0	0%	0			TTWO270617C00175000
170 C	69.00	0%	2	0	06-15	TTWO270617C00170000
165 C	0	0%	0			TTWO270617C00165000
160 C	81.30	0%	2	1	05-27	TTWO270617C00160000
155 C	0	0%	0			TTWO270617C00155000
150 C	111.50	-4.70%	1	2	07-09	TTWO270617C00150000
145 C	0	0%	0			TTWO270617C00145000
140 C	0	0%	0			TTWO270617C00140000
135 C	0	0%	0			TTWO270617C00135000
130 C	138.28	-0.22%	14	14	07-07	TTWO270617C00130000
125 C	112.74	0%	1	1	05-29	TTWO270617C00125000
120 C	0	0%	0			TTWO270617C00120000
115 C	0	0%	0			TTWO270617C00115000
110 C	0	0%	0			TTWO270617C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	132.70	0%	10	10	06-29	TTWO270617P00370000
360 P	0	0%	0			TTWO270617P00360000
350 P	0	0%	0			TTWO270617P00350000
340 P	0	0%	0			TTWO270617P00340000
330 P	0	0%	0			TTWO270617P00330000
320 P	0	0%	0			TTWO270617P00320000
310 P	0	0%	0			TTWO270617P00310000
300 P	0	0%	0			TTWO270617P00300000
290 P	61.70	0%	1	1	07-06	TTWO270617P00290000
280 P	55.60	-3.30%	1	39	07-06	TTWO270617P00280000
270 P	60.00	+6.01%	3	30	06-26	TTWO270617P00270000
260 P	49.60	0%	7	4	06-23	TTWO270617P00260000
250 P	39.46	+3.30%	10	14	07-08	TTWO270617P00250000
240 P	33.59	-4.84%	6	98	07-06	TTWO270617P00240000
230 P	29.00	-4.92%	4	32	07-06	TTWO270617P00230000
220 P	24.80	-6.42%	5	48	07-06	TTWO270617P00220000
210 P	23.50	-32.86%	3	10	06-30	TTWO270617P00210000
200 P	0	0%	0			TTWO270617P00200000
195 P	22.70	-17.15%	9	6	06-17	TTWO270617P00195000
190 P	13.00	-48.00%	4	4	07-06	TTWO270617P00190000
185 P	14.70	-22.22%	4	6	06-30	TTWO270617P00185000
180 P	11.60	-12.78%	1	9	07-07	TTWO270617P00180000
175 P	0	0%	0			TTWO270617P00175000
170 P	8.30	0%	19	19	07-06	TTWO270617P00170000
165 P	7.30	0%	19	19	07-06	TTWO270617P00165000
160 P	6.60	0%	19	19	07-06	TTWO270617P00160000
155 P	5.90	0%	19	19	07-06	TTWO270617P00155000
150 P	8.88	0%	1	1	06-01	TTWO270617P00150000
145 P	0	0%	0			TTWO270617P00145000
140 P	7.03	0%	1	1	06-01	TTWO270617P00140000
135 P	0	0%	0			TTWO270617P00135000
130 P	0	0%	0			TTWO270617P00130000
125 P	5.90	0%	1	1	06-08	TTWO270617P00125000
120 P	5.10	0%	5	5	06-02	TTWO270617P00120000
115 P	5.00	+28.21%	66	0	06-09	TTWO270617P00115000
110 P	0	0%	0			TTWO270617P00110000