Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

18.09USD+0.277%(+0.05)5,552,051

18.08Bid 18.10Ask 0.02Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

17.98USD-0.341%(-0.06)33,582

After-hours

Aug 25, 2026 4:58:30 PM EDT

18.09USD+0.024%(+0.00)34,953

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	5,763	825	1,077

GME Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

GME Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Sep 25, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

GME Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.07	-36.36%	60	702	08-24	GME260925C00035000
31.00 C	0.15	+25.00%	3	154	08-21	GME260925C00031000
30.00 C	0.09	-47.06%	15	248	08-24	GME260925C00030000
29.00 C	0.17	0.00%	1	50	08-24	GME260925C00029000
28.00 C	0.12	-47.83%	191	217	08-24	GME260925C00028000
27.00 C	0.17	0.00%	3	143	08-24	GME260925C00027000
26.00 C	0.15	-21.05%	160	176	08-24	GME260925C00026000
25.00 C	0.16	-20.00%	100	424	08-24	GME260925C00025000
24.50 C	0.25	-10.71%	1	47	08-24	GME260925C00024500
24.00 C	0.24	+9.09%	45	112	08-21	GME260925C00024000
23.50 C	0.24	+4.35%	13	60	08-21	GME260925C00023500
23.00 C	0.21	-16.00%	108	640	08-24	GME260925C00023000
22.50 C	0.26	+23.81%	15	341	08-24	GME260925C00022500
22.00 C	0.25	-16.67%	388	829	08-24	GME260925C00022000
21.50 C	0.32	-21.95%	7	193	08-24	GME260925C00021500
21.00 C	0.36	-10.00%	147	616	08-24	GME260925C00021000
20.50 C	0.38	-15.56%	6	51	08-24	GME260925C00020500
20.00 C	0.46	-13.21%	100	505	08-24	GME260925C00020000
19.50 C	0.55	-15.38%	16	56	08-24	GME260925C00019500
19.00 C	0.70	0.00%	23	74	08-24	GME260925C00019000
18.50 C	0.91	-9.00%	6	125	08-24	GME260925C00018500
18.00 C	0.98	-18.33%	22	116	08-24	GME260925C00018000
17.50 C	1.37	+3.79%	12	17	08-24	GME260925C00017500
17.00 C	1.57	-8.19%	7	14	08-24	GME260925C00017000
16.50 C	1.95	0%	1	1	08-24	GME260925C00016500
16.00 C	0	0%	0			GME260925C00016000
15.50 C	2.92	-2.01%	4	4	08-21	GME260925C00015500
15.00 C	3.10	-9.62%	25	15	08-20	GME260925C00015000
14.50 C	0	0%	0			GME260925C00014500
14.00 C	4.28	0%	5	5	08-21	GME260925C00014000
13.00 C	0	0%	0			GME260925C00013000
12.00 C	0	0%	0			GME260925C00012000
11.00 C	0	0%	0			GME260925C00011000
10.00 C	0	0%	0			GME260925C00010000
9.00 C	0	0%	0			GME260925C00009000
8.00 C	0	0%	0			GME260925C00008000
7.00 C	0	0%	0			GME260925C00007000
5.00 C	0	0%	0			GME260925C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			GME260925P00035000
31.00 P	0	0%	0			GME260925P00031000
30.00 P	0	0%	0			GME260925P00030000
29.00 P	0	0%	0			GME260925P00029000
28.00 P	0	0%	0			GME260925P00028000
27.00 P	0	0%	0			GME260925P00027000
26.00 P	8.13	0%	2	2	08-20	GME260925P00026000
25.00 P	0	0%	0			GME260925P00025000
24.50 P	0	0%	0			GME260925P00024500
24.00 P	6.07	+23.88%	1	2	08-19	GME260925P00024000
23.50 P	5.32	+4.52%	9	10	08-18	GME260925P00023500
23.00 P	5.28	+6.45%	1	19	08-20	GME260925P00023000
22.50 P	4.30	+4.37%	20	128	08-19	GME260925P00022500
22.00 P	4.20	+3.70%	4	28	08-24	GME260925P00022000
21.50 P	3.10	+13.97%	27	28	08-11	GME260925P00021500
21.00 P	3.02	+7.47%	100	104	08-18	GME260925P00021000
20.50 P	2.90	+50.26%	5	10	08-20	GME260925P00020500
20.00 P	2.32	-6.07%	2	123	08-21	GME260925P00020000
19.50 P	1.44	-10.56%	2	4	08-18	GME260925P00019500
19.00 P	1.62	+5.88%	3	222	08-24	GME260925P00019000
18.50 P	1.33	+7.26%	10	145	08-20	GME260925P00018500
18.00 P	0.96	+6.67%	45	267	08-24	GME260925P00018000
17.50 P	0.70	-12.50%	4	112	08-21	GME260925P00017500
17.00 P	0.49	+2.08%	7	49	08-24	GME260925P00017000
16.50 P	0.41	+17.14%	1	9	08-20	GME260925P00016500
16.00 P	0.25	-16.67%	3	16	08-24	GME260925P00016000
15.50 P	0	0%	0			GME260925P00015500
15.00 P	0.12	-20.00%	1	4	08-24	GME260925P00015000
14.50 P	0	0%	0			GME260925P00014500
14.00 P	0	0%	0			GME260925P00014000
13.00 P	0.09	0%	1	1	08-07	GME260925P00013000
12.00 P	0.06	0%	41	41	08-21	GME260925P00012000
11.00 P	0	0%	0			GME260925P00011000
10.00 P	0.03	-25.00%	300	378	08-24	GME260925P00010000
9.00 P	0.02	0%	200	200	08-24	GME260925P00009000
8.00 P	0	0%	0			GME260925P00008000
7.00 P	0	0%	0			GME260925P00007000
5.00 P	0	0%	0			GME260925P00005000