GME
Gamestop Corporation - Class A
stockNYSE
At CloseNov 6, 2026 3:59:59 PM EST
25.11USD+3.889%(+0.94)5,563,554
Pre-marketNov 6, 2026 9:29:30 AM EST
24.00USD-0.703%(-0.17)
After-hoursNov 6, 2026 4:59:30 PM EST
25.10USD-0.040%(-0.01)
Expiration Dates
Open interestCallsITM 4,150OTM 6,436PutsITM 125OTM 2,603P/C 0.26
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.15 | 0.00% | 817 | 1,842 | 11-05 |
| 32.00 C | 0.21 | +10.53% | 179 | 1,133 | 11-05 |
| 31.50 C | 0.16 | -48.39% | 1 | 152 | 11-05 |
| 31.00 C | 0.16 | -23.81% | 2 | 46 | 11-05 |
| 30.50 C | 0.24 | -4.00% | 51 | 76 | 11-05 |
| 30.00 C | 0.23 | -14.81% | 199 | 1,024 | 11-05 |
| 29.50 C | 0.34 | +3.03% | 1 | 27 | 11-05 |
| 29.00 C | 0.35 | +6.06% | 134 | 223 | 11-04 |
| 28.50 C | 0.36 | -16.28% | 1 | 35 | 11-05 |
| 28.00 C | 0.42 | -8.70% | 39 | 297 | 11-05 |
| 27.50 C | 0.41 | -25.45% | 28 | 99 | 11-05 |
| 27.00 C | 0.50 | -23.08% | 111 | 433 | 11-05 |
| 26.50 C | 0.64 | -20.99% | 32 | 176 | 11-05 |
| 26.00 C | 0.67 | -27.96% | 138 | 732 | 11-05 |
| 25.50 C | 0.84 | -21.50% | 90 | 141 | 11-05 |
| 25.00 C | 0.98 | -24.03% | 223 | 1,084 | 11-05 |
| 24.50 C | 1.11 | -31.48% | 51 | 237 | 11-05 |
| 24.00 C | 1.33 | -31.79% | 134 | 594 | 11-05 |
| 23.50 C | 1.55 | -14.84% | 4 | 91 | 11-05 |
| 23.00 C | 1.85 | -28.85% | 39 | 445 | 11-05 |
| 22.50 C | 2.34 | -10.69% | 1 | 35 | 11-05 |
| 22.00 C | 2.50 | -20.63% | 58 | 117 | 11-05 |
| 21.50 C | 3.08 | +15.36% | 1 | 3 | 11-05 |
| 21.00 C | 4.38 | +16.80% | 2 | 115 | 11-04 |
| 20.50 C | 3.63 | +3.71% | 1,099 | 1,100 | 10-30 |
| 20.00 C | 4.35 | -19.14% | 1 | 15 | 11-05 |
| 19.50 C | 5.08 | -4.15% | 12 | 13 | 11-05 |
| 19.00 C | 4.98 | 0.00% | 301 | 301 | 10-30 |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 14.00 C | — | — | 0 | 0 | — |
| 13.00 C | — | — | 0 | 0 | — |
| 10.00 C | — | — | 0 | 0 | — |
| 5.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.50 P | — | — | 0 | 0 | — |
| 31.00 P | — | — | 0 | 0 | — |
| 30.50 P | — | — | 0 | 0 | — |
| 30.00 P | — | — | 0 | 0 | — |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | 4.67 | 0.00% | 2 | 2 | 10-27 |
| 27.50 P | — | — | 0 | 0 | — |
| 27.00 P | 3.85 | +2.94% | 6 | 52 | 10-30 |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | 3.04 | 0.00% | 1 | 1 | 10-30 |
| 25.50 P | 1.63 | -38.95% | 60 | 70 | 11-05 |
| 25.00 P | 1.83 | +56.41% | 5 | 43 | 11-05 |
| 24.50 P | 1.29 | +44.94% | 5 | 41 | 11-05 |
| 24.00 P | 1.21 | +70.42% | 347 | 460 | 11-05 |
| 23.50 P | 1.00 | +96.08% | 18 | 94 | 11-05 |
| 23.00 P | 0.80 | +105.13% | 754 | 660 | 11-05 |
| 22.50 P | 0.51 | +70.00% | 123 | 236 | 11-05 |
| 22.00 P | 0.43 | +79.17% | 14 | 375 | 11-05 |
| 21.50 P | 0.19 | -45.71% | 4 | 147 | 11-04 |
| 21.00 P | 0.16 | +14.29% | 5 | 41 | 11-05 |
| 20.50 P | 0.08 | -87.30% | 4 | 11 | 11-04 |
| 20.00 P | 0.09 | -10.00% | 401 | 471 | 11-05 |
| 19.50 P | 0.06 | -86.67% | 8 | 9 | 11-03 |
| 19.00 P | 0.05 | -68.75% | 4 | 11 | 11-02 |
| 18.00 P | 0.03 | 0.00% | 6 | 2 | 11-02 |
| 17.00 P | 0.06 | 0.00% | 1 | 1 | 11-02 |
| 16.00 P | 0.04 | 0.00% | 1 | 1 | 11-02 |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |
| 13.00 P | — | — | 0 | 0 | — |
| 10.00 P | — | — | 0 | 0 | — |
| 5.00 P | — | — | 0 | 0 | — |