Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 10, 2026 3:59:58 PM EDT

21.67USD-1.276%(-0.28)1,846,396

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 9:28:30 AM EDT

21.97USD+0.091%(+0.02)11,826

After-hours

Jul 10, 2026 4:46:30 PM EDT

21.68USD+0.047%(+0.01)9,055

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,228	19,031	2,563	1,640

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.06	+20.00%	77	2,307	07-09	GME260731C00035000
32.00 C	0.08	-11.11%	6	668	07-09	GME260731C00032000
31.00 C	0.11	+1,000.00%	4	373	07-09	GME260731C00031000
30.00 C	0.09	-18.18%	115	1,848	07-09	GME260731C00030000
29.00 C	0.12	-7.69%	4	566	07-09	GME260731C00029000
28.00 C	0.09	-10.00%	4	557	07-09	GME260731C00028000
27.50 C	0.24	+50.00%	2	351	07-08	GME260731C00027500
27.00 C	0.10	-33.33%	15	456	07-09	GME260731C00027000
26.50 C	0.13	-23.53%	88	159	07-09	GME260731C00026500
26.00 C	0.12	-25.00%	24	352	07-09	GME260731C00026000
25.50 C	0.14	-12.50%	18	221	07-09	GME260731C00025500
25.00 C	0.15	0.00%	262	2,368	07-09	GME260731C00025000
24.50 C	0.18	-10.00%	43	259	07-09	GME260731C00024500
24.00 C	0.22	-15.38%	536	2,347	07-09	GME260731C00024000
23.50 C	0.27	-6.90%	34	474	07-09	GME260731C00023500
23.00 C	0.35	-2.78%	395	3,355	07-09	GME260731C00023000
22.50 C	0.49	+6.52%	187	815	07-09	GME260731C00022500
22.00 C	0.68	+6.25%	111	1,555	07-09	GME260731C00022000
21.50 C	0.98	+8.89%	9	369	07-09	GME260731C00021500
21.00 C	1.21	+1.68%	36	346	07-09	GME260731C00021000
20.50 C	1.70	-8.11%	10	35	07-08	GME260731C00020500
20.00 C	2.06	+1.48%	60	229	07-09	GME260731C00020000
19.50 C	2.27	-2.58%	2	177	07-09	GME260731C00019500
19.00 C	3.20	+6.67%	6	30	07-09	GME260731C00019000
18.50 C	3.48	-3.60%	2	4	07-08	GME260731C00018500
18.00 C	4.44	-8.07%	4	27	07-07	GME260731C00018000
17.50 C	3.77	0%	1	1	06-25	GME260731C00017500
17.00 C	0	0%	0			GME260731C00017000
16.00 C	6.81	0%	2	1	07-06	GME260731C00016000
15.00 C	6.97	0.00%	4	9	07-09	GME260731C00015000
14.00 C	0	0%	0			GME260731C00014000
13.00 C	0	0%	0			GME260731C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			GME260731P00035000
32.00 P	9.60	0%	1	1	07-06	GME260731P00032000
31.00 P	0	0%	0			GME260731P00031000
30.00 P	7.65	0%	8	8	07-07	GME260731P00030000
29.00 P	0	0%	0			GME260731P00029000
28.00 P	5.98	0%	1	1	06-29	GME260731P00028000
27.50 P	5.08	0%	2	2	07-06	GME260731P00027500
27.00 P	4.44	0%	4	0	07-02	GME260731P00027000
26.50 P	5.40	0%	5	5	06-25	GME260731P00026500
26.00 P	4.15	-9.78%	45	67	06-29	GME260731P00026000
25.50 P	3.00	-24.05%	2	4	07-02	GME260731P00025500
25.00 P	3.35	+11.67%	86	623	07-08	GME260731P00025000
24.50 P	2.74	+14.17%	2	8	07-08	GME260731P00024500
24.00 P	2.46	+10.31%	16	131	07-08	GME260731P00024000
23.50 P	1.93	+3.21%	9	111	07-09	GME260731P00023500
23.00 P	1.70	+4.29%	6	860	07-09	GME260731P00023000
22.50 P	0.99	-10.00%	17	229	07-09	GME260731P00022500
22.00 P	0.69	-27.37%	43	513	07-09	GME260731P00022000
21.50 P	0.43	-28.33%	2	156	07-09	GME260731P00021500
21.00 P	0.23	-42.50%	49	354	07-09	GME260731P00021000
20.50 P	0.41	+105.00%	1	199	07-09	GME260731P00020500
20.00 P	0.13	-18.75%	31	251	07-09	GME260731P00020000
19.50 P	0.11	+22.22%	2	249	07-09	GME260731P00019500
19.00 P	0.07	-12.50%	25	271	07-08	GME260731P00019000
18.50 P	0.06	0.00%	72	129	07-09	GME260731P00018500
18.00 P	0.08	-42.86%	2	6	06-29	GME260731P00018000
17.50 P	0.08	-27.27%	2	16	06-26	GME260731P00017500
17.00 P	0.10	0%	8	4	06-25	GME260731P00017000
16.00 P	0.07	+40.00%	2	0	06-30	GME260731P00016000
15.00 P	0	0%	0			GME260731P00015000
14.00 P	0.05	-28.57%	2	2	06-30	GME260731P00014000
13.00 P	0.05	0.00%	2	3	07-01	GME260731P00013000