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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
388	1,652	423	396

TTWO Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

TTWO Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTWO Jun 17, 2027 Exp. - Max Pain @ $240.00

Puts

Calls

TTWO Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	10.00	-9.09%	1	106	08-24	TTWO270617C00380000
370 C	10.90	-1.80%	4	29	08-14	TTWO270617C00370000
360 C	13.60	+24.77%	1	35	08-13	TTWO270617C00360000
350 C	13.50	-2.17%	4	305	08-21	TTWO270617C00350000
340 C	16.70	-14.80%	3	16	08-12	TTWO270617C00340000
330 C	16.76	-35.29%	1	3	07-24	TTWO270617C00330000
320 C	21.35	+9.21%	150	198	08-04	TTWO270617C00320000
310 C	20.00	-9.50%	2	36	08-19	TTWO270617C00310000
300 C	20.50	-11.64%	1	205	08-25	TTWO270617C00300000
290 C	22.30	-5.91%	2	131	08-24	TTWO270617C00290000
280 C	27.40	-11.61%	10	54	08-20	TTWO270617C00280000
270 C	29.00	+2.47%	1	59	08-25	TTWO270617C00270000
260 C	31.00	-4.62%	26	182	08-25	TTWO270617C00260000
250 C	35.90	+2.87%	1	254	08-25	TTWO270617C00250000
240 C	41.30	-2.13%	1	39	08-25	TTWO270617C00240000
230 C	43.00	-15.69%	7	120	08-24	TTWO270617C00230000
220 C	49.52	-12.28%	1	49	08-24	TTWO270617C00220000
210 C	53.70	-5.95%	1	48	08-07	TTWO270617C00210000
200 C	66.50	-5.41%	3	28	08-17	TTWO270617C00200000
195 C	79.59	+28.37%	1	1	07-09	TTWO270617C00195000
190 C	67.00	-1.47%	1	2	08-24	TTWO270617C00190000
185 C	94.50	+8.83%	2	84	07-07	TTWO270617C00185000
180 C	72.00	-6.49%	1	3	08-25	TTWO270617C00180000
175 C	0	0%	0			TTWO270617C00175000
170 C	69.00	0%	2	0	06-15	TTWO270617C00170000
165 C	84.50	0.00%	1	1	08-07	TTWO270617C00165000
160 C	98.00	+20.54%	4	4	08-17	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	139.50	0%	10	10	08-10	TTWO270617C00120000
115 C	144.40	0%	5	5	08-10	TTWO270617C00115000
110 C	148.50	0%	16	16	08-10	TTWO270617C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			TTWO270617P00380000
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	72.21	+7.54%	6	4	08-12	TTWO270617P00300000
290 P	72.00	+16.69%	1	2	07-21	TTWO270617P00290000
280 P	58.00	+6.42%	3	32	08-21	TTWO270617P00280000
270 P	57.50	+5.50%	9	122	08-05	TTWO270617P00270000
260 P	51.80	-1.33%	8	30	08-06	TTWO270617P00260000
250 P	45.30	-1.52%	8	64	08-06	TTWO270617P00250000
240 P	33.86	-2.70%	3	159	08-21	TTWO270617P00240000
230 P	27.25	-19.14%	1	55	08-11	TTWO270617P00230000
220 P	26.05	+9.36%	1	92	08-25	TTWO270617P00220000
210 P	21.40	+0.94%	17	37	08-07	TTWO270617P00210000
200 P	14.21	-32.97%	1	44	08-12	TTWO270617P00200000
195 P	13.80	-8.00%	7	33	08-18	TTWO270617P00195000
190 P	12.00	-3.23%	1	9	08-18	TTWO270617P00190000
185 P	16.80	+14.29%	47	48	07-23	TTWO270617P00185000
180 P	11.60	-12.78%	1	9	07-07	TTWO270617P00180000
175 P	8.80	-25.49%	1	2	08-18	TTWO270617P00175000
170 P	8.61	+14.80%	19	10	08-12	TTWO270617P00170000
165 P	7.45	+3.62%	19	9	08-12	TTWO270617P00165000
160 P	6.95	+10.14%	38	21	08-12	TTWO270617P00160000
155 P	5.85	-17.61%	19	10	08-12	TTWO270617P00155000
150 P	4.80	-23.81%	5	7	08-17	TTWO270617P00150000
145 P	0	0%	0			TTWO270617P00145000
140 P	5.00	-28.88%	1	2	08-04	TTWO270617P00140000
135 P	3.60	0%	1	1	08-13	TTWO270617P00135000
130 P	0	0%	0			TTWO270617P00130000
125 P	3.10	-47.46%	1	1	08-07	TTWO270617P00125000
120 P	5.10	0%	5	5	06-02	TTWO270617P00120000
115 P	5.00	+28.21%	66	0	06-09	TTWO270617P00115000
110 P	3.05	0%	1	1	07-17	TTWO270617P00110000