GME
Gamestop Corporation - Class A
stockNYSE

At CloseOct 8, 2026 3:59:59 PM EDT

25.26USD+2.787%(+0.68)13,025,703

25.22Bid26.34Ask1.12Spread

Pre-marketOct 8, 2026 9:26:30 AM EDT

24.01USD-2.319%(-0.57)

After-hoursOct 8, 2026 4:58:30 PM EDT

25.22USD-0.195%(-0.05)

AdjustmentsAll GME1 GME

GME Option Chain

Expiration Dates

Open interestCallsITM 51,184OTM 89,821PutsITM 2,029OTM 29,157P/C 0.22

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
35.00 C	0.01	0.00%	1,846	20,438	10-07
32.50 C	0.01	-66.67%	54	589	10-07
32.00 C	0.02	-33.33%	285	4,775	10-07
31.50 C	0.03	0.00%	24	82	10-07
31.00 C	0.03	+50.00%	137	799	10-07
30.50 C	0.02	-33.33%	70	480	10-07
30.00 C	0.03	-40.00%	1,896	12,479	10-07
29.50 C	0.02	-60.00%	259	624	10-07
29.00 C	0.04	-33.33%	173	2,059	10-07
28.50 C	0.04	-33.33%	100	484	10-07
28.00 C	0.04	-50.00%	1,246	6,489	10-07
27.50 C	0.05	-44.44%	695	2,176	10-07
27.00 C	0.06	-45.45%	3,974	8,464	10-07
26.50 C	0.08	-42.86%	547	6,011	10-07
26.00 C	0.12	-45.45%	9,624	16,038	10-07
25.50 C	0.19	-40.63%	3,608	7,834	10-07
25.00 C	0.30	-34.78%	10,904	21,156	10-07
24.50 C	0.48	-29.41%	2,912	5,232	10-07
24.00 C	0.79	-19.39%	2,978	4,911	10-07
23.50 C	1.20	-1.64%	713	2,596	10-07
23.00 C	1.57	-15.14%	302	2,446	10-07
22.50 C	2.23	+0.90%	21	535	10-07
22.00 C	2.69	+1.51%	405	1,129	10-07
21.50 C	3.05	-3.17%	15	316	10-07
21.00 C	3.55	-11.69%	2	1,744	10-07
20.50 C	4.20	-1.41%	6	1,162	10-07
20.00 C	4.45	-4.30%	36	4,874	10-07
19.50 C	5.05	-0.98%	4	1,128	10-07
19.00 C	5.35	-2.73%	63	545	10-07
18.50 C	6.03	-4.29%	8	1,011	10-07
18.00 C	6.65	-3.34%	14	723	10-07
17.50 C	7.08	-2.48%	12	22	10-07
17.00 C	7.65	-1.54%	16	35	10-07
16.50 C	8.05	-2.66%	14	51	10-07
16.00 C	8.75	-0.11%	24	41	10-07
15.50 C	9.14	0.00%	17	57	10-07
15.00 C	9.63	+0.52%	29	53	10-07
14.50 C	10.25	-0.19%	12	81	10-07
14.00 C	10.60	-1.40%	12	115	10-07
13.50 C	11.10	-0.89%	50	302	10-07
13.00 C	11.55	-0.86%	29	300	10-07
12.00 C	12.60	-1.02%	201	209	10-07
11.00 C	13.72	-0.29%	209	209	10-07
10.00 C	14.68	+0.27%	13	100	10-07
9.00 C	15.68	-0.44%	2	58	10-07
8.00 C	16.60	-0.90%	20	34	10-07
5.00 C	19.77	-3.80%	2	9	10-06

Puts

Strike	Price	Change	Vol	OI	Last
35.00 P	10.67	-15.38%	10	0	10-01
32.50 P	7.95	0.00%	1	1	10-07
32.00 P	7.61	+13.58%	4	4	10-07
31.50 P	7.18	+8.79%	7	5	10-07
31.00 P	6.48	+5.02%	9	4	10-07
30.50 P	6.05	0.00%	3	1	10-07
30.00 P	5.52	+24.04%	2	15	10-07
29.50 P	4.02	0.00%	3	3	10-05
29.00 P	4.35	-11.59%	30	40	10-06
28.50 P	3.00	0.00%	30	30	10-05
28.00 P	3.35	+34.00%	20	84	10-06
27.50 P	2.98	+8.76%	2	101	10-07
27.00 P	2.49	-0.40%	4	57	10-07
26.50 P	1.65	+22.22%	77	138	10-06
26.00 P	1.53	-3.77%	35	881	10-07
25.50 P	1.14	-0.87%	21	665	10-07
25.00 P	0.71	+5.97%	403	1,756	10-07
24.50 P	0.37	-9.76%	1,583	4,639	10-07
24.00 P	0.18	-10.00%	1,070	7,433	10-07
23.50 P	0.07	-36.36%	355	1,662	10-07
23.00 P	0.03	-40.00%	890	3,226	10-07
22.50 P	0.05	+150.00%	81	1,097	10-07
22.00 P	0.02	+100.00%	18	2,713	10-07
21.50 P	0.01	-50.00%	28	1,321	10-07
21.00 P	0.01	0.00%	15	1,359	10-07
20.50 P	0.01	0.00%	22	812	10-07
20.00 P	0.01	0.00%	25	1,111	10-07
19.50 P	0.01	-50.00%	12	137	10-07
19.00 P	0.01	-90.00%	27	223	10-07
18.50 P	0.01	0.00%	3	132	10-02
18.00 P	0.01	-66.67%	10	117	10-07
17.50 P	0.01	0.00%	11	892	10-07
17.00 P	0.01	0.00%	7	153	10-07
16.50 P	0.02	-71.43%	5	20	10-07
16.00 P	0.01	-66.67%	3	37	10-07
15.50 P	0.01	0.00%	3	25	10-06
15.00 P	0.01	0.00%	8	38	10-07
14.50 P	0.01	-85.71%	2	3	10-06
14.00 P	0.01	0.00%	2	5	10-07
13.50 P	0.01	0.00%	1	3	10-07
13.00 P	0.01	0.00%	13	23	10-06
12.00 P	—	—	0	0	—
11.00 P	0.02	0.00%	33	33	09-09
10.00 P	0.01	-50.00%	2	134	10-07
9.00 P	0.02	+100.00%	22	47	09-09
8.00 P	0.01	-90.00%	2	6	10-07
5.00 P	—	—	0	0	—