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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
546	6,181	721	1,377

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.08	+14.29%	15	1,809	07-09	GME260807C00035000
32.00 C	0.11	-31.25%	5	42	07-08	GME260807C00032000
31.00 C	0.13	-7.14%	22	62	07-09	GME260807C00031000
30.00 C	0.09	-25.00%	44	478	07-09	GME260807C00030000
29.00 C	0.16	-11.11%	12	49	07-09	GME260807C00029000
28.00 C	0.11	-35.29%	17	221	07-09	GME260807C00028000
27.00 C	0.24	-31.43%	134	266	07-06	GME260807C00027000
26.50 C	0.15	-34.78%	89	114	07-09	GME260807C00026500
26.00 C	0.16	-23.81%	81	322	07-09	GME260807C00026000
25.50 C	0.19	-26.92%	26	122	07-09	GME260807C00025500
25.00 C	0.20	-13.04%	328	744	07-09	GME260807C00025000
24.50 C	0.24	-33.33%	55	126	07-09	GME260807C00024500
24.00 C	0.29	-6.45%	51	281	07-09	GME260807C00024000
23.50 C	0.37	+2.78%	45	141	07-09	GME260807C00023500
23.00 C	0.50	+11.11%	24	476	07-09	GME260807C00023000
22.50 C	0.63	+1.61%	24	98	07-09	GME260807C00022500
22.00 C	0.87	+16.00%	323	830	07-09	GME260807C00022000
21.50 C	1.09	-9.17%	9	240	07-08	GME260807C00021500
21.00 C	1.26	-5.26%	2	164	07-09	GME260807C00021000
20.50 C	1.62	-29.87%	1	2	07-08	GME260807C00020500
20.00 C	2.17	-21.09%	2	19	07-09	GME260807C00020000
19.50 C	2.80	-20.00%	11	37	07-09	GME260807C00019500
19.00 C	3.98	+19.88%	15	15	07-02	GME260807C00019000
18.50 C	2.75	0%	14	7	06-25	GME260807C00018500
18.00 C	4.14	0%	1	1	06-30	GME260807C00018000
17.50 C	3.65	0%	32	25	06-25	GME260807C00017500
17.00 C	5.21	0%	9	9	07-07	GME260807C00017000
16.50 C	6.74	+46.52%	10	11	07-07	GME260807C00016500
16.00 C	6.30	0%	5	5	07-07	GME260807C00016000
15.00 C	7.02	-15.63%	2	11	07-09	GME260807C00015000
14.00 C	0	0%	0			GME260807C00014000
13.00 C	0	0%	0			GME260807C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	12.57	-0.79%	1	6	07-06	GME260807P00035000
32.00 P	0	0%	0			GME260807P00032000
31.00 P	9.48	0%	1	1	07-09	GME260807P00031000
30.00 P	8.43	+15.16%	10	11	07-09	GME260807P00030000
29.00 P	0	0%	0			GME260807P00029000
28.00 P	0	0%	0			GME260807P00028000
27.00 P	0	0%	0			GME260807P00027000
26.50 P	4.00	0%	2	0	07-02	GME260807P00026500
26.00 P	3.47	-25.54%	4	26	07-02	GME260807P00026000
25.50 P	4.03	+33.44%	1	2	07-09	GME260807P00025500
25.00 P	3.38	+5.62%	3	121	07-09	GME260807P00025000
24.50 P	2.64	0%	9	9	07-07	GME260807P00024500
24.00 P	2.52	+40.78%	1	75	07-09	GME260807P00024000
23.50 P	2.09	+0.48%	30	36	07-09	GME260807P00023500
23.00 P	1.55	+38.39%	1	205	07-09	GME260807P00023000
22.50 P	1.21	+2.54%	13	68	07-09	GME260807P00022500
22.00 P	0.79	-20.20%	36	161	07-09	GME260807P00022000
21.50 P	0.66	+3.13%	5	133	07-09	GME260807P00021500
21.00 P	0.40	-14.89%	19	435	07-09	GME260807P00021000
20.50 P	0.29	+11.54%	18	75	07-08	GME260807P00020500
20.00 P	0.20	-9.09%	81	346	07-09	GME260807P00020000
19.50 P	0.14	-30.00%	10	235	07-08	GME260807P00019500
19.00 P	0.15	0%	19	17	06-29	GME260807P00019000
18.50 P	0.03	-75.00%	2	129	07-06	GME260807P00018500
18.00 P	0.10	0%	3	1	06-30	GME260807P00018000
17.50 P	0	0%	0			GME260807P00017500
17.00 P	0.07	-50.00%	2	5	07-01	GME260807P00017000
16.50 P	0	0%	0			GME260807P00016500
16.00 P	0	0%	0			GME260807P00016000
15.00 P	0	0%	0			GME260807P00015000
14.00 P	0.05	0.00%	2	1	06-30	GME260807P00014000
13.00 P	0	0%	0			GME260807P00013000