Dark

Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

17.86USD-2.137%(-0.39)4,532,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

18.33USD+0.438%(+0.08)25,714

After-hours

Aug 28, 2026 4:58:30 PM EDT

17.93USD+0.392%(+0.07)23,563

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,892	14,662	8,443	212

GME Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

GME Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Oct 16, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

GME Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.10	-9.09%	12	7,406	08-27	GME1261016C00050000
47 C	0.10	0.00%	1	28	08-24	GME1261016C00047000
45 C	0.09	-25.00%	5	179	08-26	GME1261016C00045000
42 C	0.74	0%	6	10	07-14	GME1261016C00042000
40 C	0.10	-60.00%	2	371	08-04	GME1261016C00040000
37 C	0.45	-60.87%	4	30	06-12	GME1261016C00037000
35 C	0.32	+45.45%	1	174	08-27	GME1261016C00035000
32 C	0.16	-30.43%	4	3,218	08-26	GME1261016C00032000
30 C	0.29	+38.10%	3	1,153	08-27	GME1261016C00030000
27 C	0.30	+50.00%	52	468	08-27	GME1261016C00027000
25 C	0.32	+14.29%	22	756	08-27	GME1261016C00025000
23 C	0.60	+71.43%	20	242	08-27	GME1261016C00023000
20 C	0.82	+2.50%	19	340	08-27	GME1261016C00020000
18 C	1.35	+2.27%	5	287	08-27	GME1261016C00018000
15 C	3.64	+5.51%	6	213	08-24	GME1261016C00015000
13 C	9.56	+5.05%	3	591	06-08	GME1261016C00013000
10 C	8.30	-0.60%	6	1,621	08-24	GME1261016C00010000
8 C	14.05	+5.64%	3	425	07-20	GME1261016C00008000
5 C	13.20	-23.48%	2	14	08-26	GME1261016C00005000
3 C	15.95	-16.36%	5	28	08-03	GME1261016C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	27.65	+6.35%	1	370	03-13	GME1261016P00050000
47 P	22.50	0%	2	3	10-08	GME1261016P00047000
45 P	0	0%	0			GME1261016P00045000
42 P	0	0%	0			GME1261016P00042000
40 P	22.00	+18.92%	4	48	08-14	GME1261016P00040000
37 P	14.92	0%	9	10	10-17	GME1261016P00037000
35 P	16.75	+0.24%	1	32	08-24	GME1261016P00035000
32 P	8.60	-7.33%	1	77	04-14	GME1261016P00032000
30 P	11.92	-0.67%	127	307	08-26	GME1261016P00030000
27 P	9.09	+10.18%	4	1,375	08-21	GME1261016P00027000
25 P	7.11	+36.21%	2	114	08-25	GME1261016P00025000
23 P	5.05	+1.61%	127	31	08-26	GME1261016P00023000
20 P	2.20	-0.45%	1	60	08-27	GME1261016P00020000
18 P	1.02	+70.00%	3	6,016	08-04	GME1261016P00018000
15 P	0.83	0%	13	13	10-03	GME1261016P00015000
13 P	0.42	-20.75%	11	15	02-02	GME1261016P00013000
10 P	0.09	+800.00%	38	181	08-03	GME1261016P00010000
8 P	0.01	0%	1	2	07-30	GME1261016P00008000
5 P	0.15	0%	1	1	11-19	GME1261016P00005000
3 P	0	0%	0			GME1261016P00003000

Share