GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 12, 2026 3:59:59 PM EDT
27.21USD+2.447%(+0.65)9,026,396
Pre-marketOct 12, 2026 9:29:30 AM EDT
26.20USD-1.365%(-0.36)
After-hoursOct 12, 2026 4:58:30 PM EDT
27.15USD-0.221%(-0.06)
Expiration Dates
Open interestCallsITM 66,021OTM 94,980PutsITM 12,941OTM 42,264P/C 0.34
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 C | 0.85 | +8.97% | 3,203 | 7,208 | 10-09 |
| 39 C | 0.89 | +12.66% | 436 | 522 | 10-09 |
| 38 C | 0.97 | +16.87% | 297 | 1,916 | 10-09 |
| 37 C | 1.04 | +28.40% | 169 | 12,374 | 10-09 |
| 36 C | 1.14 | +14.00% | 6,671 | 8,180 | 10-09 |
| 35 C | 1.17 | +15.84% | 6,722 | 13,409 | 10-09 |
| 34 C | 1.31 | +22.43% | 6,908 | 8,738 | 10-09 |
| 33 C | 1.36 | +8.80% | 74 | 866 | 10-09 |
| 32 C | 1.60 | +24.03% | 1,007 | 10,294 | 10-09 |
| 31 C | 1.62 | +14.89% | 264 | 955 | 10-09 |
| 30 C | 1.96 | +28.95% | 6,291 | 24,075 | 10-09 |
| 29 C | 2.00 | +17.65% | 89 | 4,201 | 10-09 |
| 28 C | 2.32 | +14.85% | 438 | 2,242 | 10-09 |
| 27 C | 2.77 | +24.77% | 727 | 5,010 | 10-09 |
| 26 C | 3.15 | +22.09% | 638 | 3,698 | 10-09 |
| 25 C | 3.60 | +24.14% | 26,077 | 29,325 | 10-09 |
| 24 C | 4.00 | +17.65% | 221 | 3,334 | 10-09 |
| 23 C | 4.65 | +22.37% | 175 | 2,451 | 10-09 |
| 22 C | 5.55 | +24.72% | 245 | 4,239 | 10-09 |
| 21 C | 6.20 | +20.39% | 6,157 | 2,287 | 10-09 |
| 20 C | 7.06 | +12.96% | 217 | 8,471 | 10-09 |
| 19 C | 7.70 | +12.41% | 26 | 2,219 | 10-09 |
| 18 C | 8.70 | +9.02% | 27 | 2,518 | 10-09 |
| 17 C | 9.76 | +9.29% | 1 | 234 | 10-09 |
| 16 C | 8.85 | -10.06% | 52 | 932 | 10-07 |
| 15 C | 11.51 | +9.51% | 30 | 1,043 | 10-09 |
| 14 C | 10.34 | -6.00% | 1 | 11 | 10-08 |
| 13 C | 11.34 | -8.18% | 1 | 67 | 10-08 |
| 12 C | 11.62 | +22.32% | 2 | 45 | 09-25 |
| 11 C | 12.80 | +5.79% | 3 | 3 | 09-22 |
| 10 C | 11.62 | +0.96% | 7 | 49 | 09-16 |
| 9 C | — | — | 0 | 0 | — |
| 8 C | — | — | 0 | 0 | — |
| 7 C | — | — | 0 | 0 | — |
| 6 C | — | — | 0 | 0 | — |
| 5 C | — | — | 0 | 0 | — |
| 4 C | 21.75 | +8.16% | 111 | 76 | 10-05 |
| 3 C | 22.10 | +2.98% | 1 | 9 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 P | 14.22 | -11.40% | 12 | 21 | 10-09 |
| 39 P | 13.87 | 0.00% | 5 | 5 | 10-05 |
| 38 P | 15.35 | -23.44% | 1 | 120 | 09-21 |
| 37 P | 11.45 | -26.60% | 11 | 10,046 | 10-09 |
| 36 P | 12.85 | +7.53% | 15 | 25 | 05-04 |
| 35 P | 17.10 | +4.46% | 3 | 6 | 08-26 |
| 34 P | 15.19 | +18.67% | 1 | 8 | 08-06 |
| 33 P | 11.65 | -2.51% | 1 | 1 | 06-26 |
| 32 P | 6.85 | -12.18% | 25 | 81 | 10-09 |
| 31 P | 6.06 | -29.45% | 1 | 19 | 10-09 |
| 30 P | 5.25 | -13.22% | 22 | 2,421 | 10-09 |
| 29 P | 4.40 | -9.65% | 21 | 50 | 10-09 |
| 28 P | 4.55 | -10.78% | 5 | 138 | 10-07 |
| 27 P | 2.98 | -11.57% | 3 | 2,272 | 10-09 |
| 26 P | 2.40 | -22.58% | 34 | 288 | 10-09 |
| 25 P | 1.80 | -26.23% | 47 | 1,383 | 10-09 |
| 24 P | 1.36 | -26.88% | 285 | 635 | 10-09 |
| 23 P | 0.96 | -29.41% | 142 | 4,252 | 10-09 |
| 22 P | 0.70 | -23.91% | 331 | 5,890 | 10-09 |
| 21 P | 0.47 | -29.85% | 4 | 4,666 | 10-09 |
| 20 P | 0.46 | -2.13% | 81 | 7,309 | 10-09 |
| 19 P | 0.21 | -30.00% | 222 | 3,162 | 10-09 |
| 18 P | 0.13 | -27.78% | 107 | 3,188 | 10-09 |
| 17 P | 0.09 | -25.00% | 22 | 1,571 | 10-08 |
| 16 P | 0.08 | +14.29% | 25 | 4,353 | 10-06 |
| 15 P | 0.03 | -50.00% | 2 | 1,210 | 10-09 |
| 14 P | 0.01 | 0.00% | 4 | 593 | 10-09 |
| 13 P | 0.08 | -87.30% | 1 | 986 | 10-02 |
| 12 P | 0.05 | -58.33% | 100 | 336 | 10-02 |
| 11 P | 0.03 | 0.00% | 2 | 20 | 10-02 |
| 10 P | 0.01 | -92.31% | 7 | 11 | 09-18 |
| 9 P | — | — | 0 | 0 | — |
| 8 P | 0.08 | 0.00% | 1 | 1 | 08-04 |
| 7 P | — | — | 0 | 0 | — |
| 6 P | 0.26 | 0.00% | 1 | 1 | 08-04 |
| 5 P | 0.05 | +150.00% | 20 | 121 | 08-25 |
| 4 P | 0.02 | -88.89% | 5 | 6 | 09-09 |
| 3 P | 0.02 | 0.00% | 10 | 10 | 08-04 |