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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,020	4,952	1,165	712

TTWO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TTWO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TTWO Jan 21, 2028 Exp. - Max Pain @ $240.00

Puts

Calls

TTWO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	16.55	+0.42%	1	339	08-25	TTWO280121C00390000
380 C	18.01	-1.58%	20	549	08-24	TTWO280121C00380000
370 C	19.06	-11.76%	1	549	08-25	TTWO280121C00370000
360 C	23.70	-18.28%	2	66	08-13	TTWO280121C00360000
350 C	21.50	-16.34%	1	175	08-25	TTWO280121C00350000
340 C	23.30	-16.79%	1	82	08-20	TTWO280121C00340000
330 C	32.52	-8.14%	1	197	07-14	TTWO280121C00330000
320 C	27.50	+4.56%	1	180	08-25	TTWO280121C00320000
310 C	31.41	-12.60%	1	133	08-19	TTWO280121C00310000
300 C	32.50	+1.56%	1	664	08-25	TTWO280121C00300000
290 C	37.00	-27.15%	1	106	07-24	TTWO280121C00290000
280 C	44.67	-1.37%	1	85	08-14	TTWO280121C00280000
270 C	40.20	-25.00%	1	90	08-25	TTWO280121C00270000
260 C	45.60	+3.99%	2	861	08-25	TTWO280121C00260000
250 C	49.70	-1.27%	1	537	08-25	TTWO280121C00250000
240 C	53.37	+2.83%	5	339	08-25	TTWO280121C00240000
230 C	58.50	-1.68%	1	129	08-24	TTWO280121C00230000
220 C	61.50	-8.00%	4	276	08-24	TTWO280121C00220000
210 C	66.55	-10.80%	1	145	08-24	TTWO280121C00210000
200 C	73.00	-1.88%	2	155	08-25	TTWO280121C00200000
195 C	75.60	-11.68%	2	47	08-25	TTWO280121C00195000
190 C	78.00	-8.77%	1	29	08-24	TTWO280121C00190000
185 C	65.90	-14.08%	17	62	06-12	TTWO280121C00185000
180 C	81.16	-5.32%	1	16	08-06	TTWO280121C00180000
175 C	103.50	+28.94%	2	15	06-29	TTWO280121C00175000
170 C	107.77	+23.43%	1	11	08-10	TTWO280121C00170000
165 C	95.89	-2.15%	4	6	08-24	TTWO280121C00165000
160 C	111.00	-5.53%	1	6	07-13	TTWO280121C00160000
155 C	119.10	+34.20%	1	17	06-24	TTWO280121C00155000
150 C	118.75	-0.88%	10	17	06-29	TTWO280121C00150000
145 C	126.20	0%	2	2	06-24	TTWO280121C00145000
140 C	126.00	+3.28%	10	12	06-29	TTWO280121C00140000
135 C	129.00	+1.02%	1	3	06-23	TTWO280121C00135000
130 C	130.50	-5.09%	2	5	07-15	TTWO280121C00130000
125 C	141.30	+3.65%	1	3	06-24	TTWO280121C00125000
120 C	133.00	+43.78%	1	13	06-26	TTWO280121C00120000
115 C	94.00	-7.21%	6	6	02-05	TTWO280121C00115000
110 C	136.00	-11.57%	1	1	08-07	TTWO280121C00110000
105 C	158.00	+6.68%	6	8	08-10	TTWO280121C00105000
100 C	154.00	-5.23%	1	36	08-12	TTWO280121C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	153.13	+1.24%	1	4	08-20	TTWO280121P00390000
380 P	144.37	0%	1	1	08-20	TTWO280121P00380000
370 P	135.37	+1.37%	1	2	08-20	TTWO280121P00370000
360 P	126.81	+1.50%	1	2	08-20	TTWO280121P00360000
350 P	143.71	0%	2	2	06-09	TTWO280121P00350000
340 P	108.22	-2.53%	1	3	08-13	TTWO280121P00340000
330 P	109.94	+0.35%	1	3	07-24	TTWO280121P00330000
320 P	114.68	-4.11%	1	1	04-28	TTWO280121P00320000
310 P	98.52	-7.07%	1	1	05-06	TTWO280121P00310000
300 P	81.30	+19.73%	1	2	08-24	TTWO280121P00300000
290 P	74.40	+5.98%	1	8	08-24	TTWO280121P00290000
280 P	68.00	-2.30%	5	33	07-27	TTWO280121P00280000
270 P	63.20	-6.09%	14	503	07-20	TTWO280121P00270000
260 P	57.20	-13.86%	5	505	06-29	TTWO280121P00260000
250 P	51.30	+1.77%	15	51	07-20	TTWO280121P00250000
240 P	41.53	+4.35%	90	44	08-24	TTWO280121P00240000
230 P	36.40	+6.46%	2	89	08-24	TTWO280121P00230000
220 P	30.60	+4.40%	7	38	08-19	TTWO280121P00220000
210 P	37.20	+16.25%	1	10	05-29	TTWO280121P00210000
200 P	24.60	-5.38%	18	83	08-07	TTWO280121P00200000
195 P	23.60	+9.26%	2	21	08-25	TTWO280121P00195000
190 P	23.80	-0.75%	1	15	06-23	TTWO280121P00190000
185 P	22.10	-32.00%	1	14	07-21	TTWO280121P00185000
180 P	22.70	+11.27%	2	61	06-26	TTWO280121P00180000
175 P	19.00	-1.45%	1	52	06-23	TTWO280121P00175000
170 P	13.40	+4.69%	1	52	08-21	TTWO280121P00170000
165 P	11.90	-22.73%	10	105	08-17	TTWO280121P00165000
160 P	10.60	-33.75%	4	20	08-18	TTWO280121P00160000
155 P	17.30	+3.72%	16	22	06-09	TTWO280121P00155000
150 P	9.00	-18.92%	1	19	08-24	TTWO280121P00150000
145 P	12.00	+9.09%	1	13	07-17	TTWO280121P00145000
140 P	8.15	-47.08%	1	10	08-07	TTWO280121P00140000
135 P	9.50	-32.14%	5	12	06-24	TTWO280121P00135000
130 P	6.50	-42.02%	1	3	08-03	TTWO280121P00130000
125 P	12.00	+37.14%	3	41	03-27	TTWO280121P00125000
120 P	7.00	-13.58%	1	16	07-17	TTWO280121P00120000
115 P	6.40	-1.54%	1	2	07-01	TTWO280121P00115000
110 P	5.70	0%	1	1	05-13	TTWO280121P00110000
105 P	4.40	-20.72%	1	1	05-05	TTWO280121P00105000
100 P	6.44	+5.57%	1	12	04-02	TTWO280121P00100000