Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Feb 25, 2026 3:59:58 PM EST

24.22USD+1.893%(+0.45)4,567,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 25, 2026 9:26:30 AM EST

23.93USD+0.673%(+0.16)48,221

After-hours

Feb 25, 2026 4:32:15 PM EST

24.21USD-0.041%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Apr 17, 2026 Jun 18, 2026 Oct 16, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,707	10,534	3,280	2,441

GME Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

GME Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.22	+4.76%	11	1,121	02-23	GME1260417C00050000
49 C	0.32	-23.81%	1	22	02-13	GME1260417C00049000
48 C	0.32	+14.29%	1	2	02-13	GME1260417C00048000
47 C	2.74	+996.00%	1	3	02-02	GME1260417C00047000
46 C	0.33	-26.67%	1	26	02-17	GME1260417C00046000
45 C	0.14	-73.08%	6	30	02-19	GME1260417C00045000
44 C	0.32	-20.00%	1	2	01-22	GME1260417C00044000
43 C	0	0%	0			GME1260417C00043000
42 C	0	0%	0			GME1260417C00042000
41 C	0	0%	0			GME1260417C00041000
40 C	0.34	-2.86%	1	354	02-19	GME1260417C00040000
39 C	0	0%	0			GME1260417C00039000
38 C	0.80	-34.43%	1	1	11-17	GME1260417C00038000
37 C	0.42	0%	1	3	01-07	GME1260417C00037000
36 C	0.99	-46.77%	1	2	10-13	GME1260417C00036000
35 C	0.78	-13.33%	10	142	02-06	GME1260417C00035000
34 C	0.34	-29.17%	1	70	02-23	GME1260417C00034000
33 C	0.69	-25.81%	2	328	12-17	GME1260417C00033000
32 C	0.45	-62.81%	7	627	02-23	GME1260417C00032000
31 C	0.80	-28.57%	12	250	02-12	GME1260417C00031000
30 C	0.82	-18.00%	2	3,128	02-18	GME1260417C00030000
29 C	0.72	-26.53%	1	144	02-23	GME1260417C00029000
28 C	0.98	+4.26%	5	681	02-19	GME1260417C00028000
27 C	0.99	-25.56%	3	526	02-23	GME1260417C00027000
26 C	1.52	+23.58%	3	766	02-24	GME1260417C00026000
25 C	1.85	+13.50%	2	2,306	02-24	GME1260417C00025000
24 C	2.77	-18.77%	3	367	02-10	GME1260417C00024000
23 C	3.70	0.00%	2	848	02-09	GME1260417C00023000
22 C	3.75	+8.70%	1	284	02-20	GME1260417C00022000
21 C	3.78	-29.74%	300	360	02-17	GME1260417C00021000
20 C	5.00	+6.16%	1	926	02-19	GME1260417C00020000
19 C	6.60	+13.79%	5	61	02-02	GME1260417C00019000
18 C	6.57	-17.88%	3	426	02-12	GME1260417C00018000
17 C	7.46	+63.96%	1	315	02-12	GME1260417C00017000
16 C	10.00	+23.15%	3	11	02-02	GME1260417C00016000
15 C	10.00	-2.91%	1	109	02-11	GME1260417C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	28.94	0%	3	3	11-12	GME1260417P00050000
49 P	0	0%	0			GME1260417P00049000
48 P	0	0%	0			GME1260417P00048000
47 P	0	0%	0			GME1260417P00047000
46 P	0	0%	0			GME1260417P00046000
45 P	0	0%	0			GME1260417P00045000
44 P	0	0%	0			GME1260417P00044000
43 P	0	0%	0			GME1260417P00043000
42 P	0	0%	0			GME1260417P00042000
41 P	0	0%	0			GME1260417P00041000
40 P	0	0%	0			GME1260417P00040000
39 P	0	0%	0			GME1260417P00039000
38 P	0	0%	0			GME1260417P00038000
37 P	0	0%	0			GME1260417P00037000
36 P	0	0%	0			GME1260417P00036000
35 P	13.94	0%	38	38	12-29	GME1260417P00035000
34 P	9.60	-27.16%	4	8	02-03	GME1260417P00034000
33 P	9.12	-25.18%	3	13	02-09	GME1260417P00033000
32 P	8.75	-18.98%	4	2	02-23	GME1260417P00032000
31 P	10.55	0%	2	169	11-04	GME1260417P00031000
30 P	7.10	-21.98%	10	2,557	02-02	GME1260417P00030000
29 P	7.99	+24.84%	1	2	01-13	GME1260417P00029000
28 P	6.90	+15.00%	3	70	01-09	GME1260417P00028000
27 P	4.20	-32.26%	1	66	01-30	GME1260417P00027000
26 P	3.19	-24.94%	1	37	02-19	GME1260417P00026000
25 P	2.50	-15.25%	1	315	02-24	GME1260417P00025000
24 P	2.18	+16.58%	21	359	02-23	GME1260417P00024000
23 P	1.69	+30.00%	3	133	02-04	GME1260417P00023000
22 P	0.96	-13.51%	2	274	02-24	GME1260417P00022000
21 P	0.88	-2.22%	2	45	02-17	GME1260417P00021000
20 P	0.51	-21.54%	1	1,537	02-18	GME1260417P00020000
19 P	0.35	-50.00%	1	32	02-24	GME1260417P00019000
18 P	0.36	-74.65%	4	18	01-30	GME1260417P00018000
17 P	0.50	-18.03%	1	9	01-20	GME1260417P00017000
16 P	0.49	-40.24%	1	6	01-20	GME1260417P00016000
15 P	0.57	+72.73%	5	28	10-30	GME1260417P00015000