GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 8, 2026 3:59:59 PM EDT
25.26USD+2.787%(+0.68)13,025,703
25.22Bid26.34Ask1.12SpreadPre-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)
Expiration Dates
Open interestCallsITM 147,316OTM 334,429PutsITM 40,175OTM 121,858P/C 0.34
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 C | 1.77 | -0.56% | 1,112 | 24,960 | 10-02 |
| 65 C | 0.32 | +14.29% | 5 | 26,059 | 10-07 |
| 60 C | 1.82 | -9.00% | 70 | 2,775 | 10-02 |
| 60 C | 0.35 | -16.67% | 1 | 2,890 | 09-28 |
| 55 C | 2.29 | -2.55% | 27 | 9,882 | 10-02 |
| 55 C | 0.21 | -40.00% | 5 | 9,060 | 08-20 |
| 50 C | 0.50 | +2.04% | 525 | 55,951 | 10-07 |
| 50 C | 0.55 | +10.00% | 50 | 14,656 | 10-06 |
| 47 C | 0.55 | -1.79% | 2 | 827 | 10-07 |
| 47 C | 0.36 | -10.00% | 1 | 335 | 09-02 |
| 45 C | 0.55 | -1.79% | 13 | 1,829 | 10-07 |
| 45 C | 0.42 | -17.65% | 2 | 649 | 10-05 |
| 42 C | 0.61 | -4.69% | 9 | 1,874 | 10-07 |
| 42 C | 0.64 | -16.88% | 1 | 803 | 09-30 |
| 40 C | 0.66 | -2.94% | 141 | 15,359 | 10-07 |
| 40 C | 0.72 | -18.18% | 1 | 4,475 | 10-06 |
| 39 C | 0.70 | -5.41% | 21 | 1,068 | 10-07 |
| 38 C | 0.76 | 0.00% | 22 | 312 | 10-07 |
| 37 C | 0.86 | 0.00% | 53 | 823 | 10-07 |
| 37 C | 0.83 | +18.57% | 1 | 1,211 | 09-28 |
| 36 C | 0.88 | -4.35% | 74 | 1,130 | 10-07 |
| 35 C | 0.89 | -4.30% | 104 | 12,864 | 10-07 |
| 35 C | 1.18 | +43.90% | 229 | 47,511 | 10-05 |
| 34 C | 1.01 | +4.12% | 18 | 743 | 10-07 |
| 33 C | 1.03 | -0.96% | 20 | 469 | 10-07 |
| 32 C | 1.19 | +4.39% | 114 | 11,949 | 10-07 |
| 32 C | 1.04 | -14.05% | 14 | 957 | 10-02 |
| 31 C | 1.37 | +3.79% | 24 | 2,139 | 10-07 |
| 30 C | 1.46 | -2.67% | 553 | 57,495 | 10-07 |
| 30 C | 1.40 | +7.69% | 43 | 7,415 | 10-07 |
| 29 C | 1.62 | +1.89% | 11 | 950 | 10-07 |
| 28 C | 1.82 | +0.55% | 67 | 2,502 | 10-07 |
| 27 C | 2.04 | 0.00% | 21 | 5,768 | 10-07 |
| 27 C | 2.06 | -3.29% | 2 | 4,470 | 10-07 |
| 26 C | 2.40 | +0.84% | 49 | 2,269 | 10-07 |
| 25 C | 2.70 | -3.57% | 2,424 | 53,958 | 10-07 |
| 25 C | 2.72 | +6.67% | 7 | 9,060 | 10-07 |
| 24 C | 3.13 | -3.69% | 180 | 4,372 | 10-07 |
| 23 C | 3.62 | -0.82% | 94 | 8,938 | 10-07 |
| 22 C | 4.15 | +1.22% | 84 | 4,321 | 10-07 |
| 22 C | 4.05 | +1.25% | 2 | 3,196 | 10-07 |
| 21 C | 4.78 | +1.70% | 32 | 1,695 | 10-07 |
| 20 C | 5.50 | -2.65% | 275 | 22,703 | 10-07 |
| 20 C | 5.60 | -0.88% | 16 | 10,646 | 10-07 |
| 19 C | 6.26 | -0.63% | 3 | 3,234 | 10-07 |
| 18 C | 7.25 | -11.04% | 3 | 2,512 | 10-06 |
| 18 C | 7.90 | +8.97% | 5 | 1,441 | 10-05 |
| 17 C | 7.94 | -5.81% | 1 | 151 | 10-07 |
| 16 C | 9.35 | +6.86% | 1 | 7,744 | 10-06 |
| 15 C | 10.25 | -3.76% | 10 | 3,168 | 10-06 |
| 15 C | 9.20 | -1.08% | 1 | 2,381 | 09-29 |
| 14 C | 11.30 | +27.54% | 4 | 22 | 09-24 |
| 13 C | 11.70 | -1.68% | 1 | 267 | 10-07 |
| 13 C | 10.00 | -11.74% | 4 | 307 | 09-29 |
| 12 C | 12.88 | +91.95% | 50 | 38 | 09-30 |
| 11 C | 10.30 | 0.00% | 3 | 3 | 09-11 |
| 10 C | 14.70 | -0.34% | 3 | 3,075 | 10-07 |
| 10 C | 15.75 | +14.13% | 20 | 1,263 | 10-05 |
| 9 C | — | — | 0 | 0 | — |
| 8 C | 13.38 | +30.66% | 1 | 53 | 09-15 |
| 7 C | — | — | 0 | 0 | — |
| 6 C | — | — | 0 | 0 | — |
| 5 C | 19.62 | +9.67% | 1 | 36 | 09-30 |
| 5 C | 19.58 | +1.98% | 1 | 1,502 | 09-23 |
| 4 C | — | — | 0 | 0 | — |
| 3 C | 21.15 | +1.20% | 2 | 221 | 09-28 |
| 3 C | 19.30 | 0.00% | 1 | 1,009 | 06-11 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 P | 38.40 | -1.41% | 1 | 2,852 | 09-29 |
| 65 P | 44.05 | +10.54% | 2 | 2 | 01-05 |
| 60 P | 34.18 | -5.06% | 5 | 2,457 | 09-19 |
| 60 P | 34.50 | -2.68% | 2 | 1,178 | 04-28 |
| 55 P | 27.75 | -14.88% | 2 | 172 | 09-29 |
| 55 P | 33.20 | 0.00% | 1 | 2 | 12-12 |
| 50 P | 25.59 | +0.75% | 3 | 10,279 | 10-07 |
| 50 P | 25.55 | -13.39% | 2 | 2,964 | 04-15 |
| 47 P | 23.10 | -6.78% | 1 | 7 | 09-28 |
| 47 P | 22.00 | -15.71% | 30 | 33 | 02-02 |
| 45 P | 21.30 | -0.93% | 12 | 16 | 09-28 |
| 45 P | — | — | 0 | 2 | — |
| 42 P | 18.35 | +2.51% | 1 | 3 | 09-28 |
| 42 P | 18.65 | -12.32% | 4 | 13 | 01-22 |
| 40 P | 14.90 | -6.87% | 1 | 490 | 10-05 |
| 40 P | 19.30 | +8.86% | 1 | 80 | 06-12 |
| 39 P | — | — | 0 | 0 | — |
| 38 P | — | — | 0 | 0 | — |
| 37 P | 13.49 | -14.35% | 1 | 9 | 09-29 |
| 37 P | 16.00 | +0.50% | 2 | 98 | 01-20 |
| 36 P | 12.15 | -0.98% | 1 | 2 | 04-20 |
| 35 P | 10.51 | -5.32% | 5 | 240 | 10-05 |
| 35 P | 12.75 | -23.65% | 6 | 404 | 09-18 |
| 34 P | 10.46 | +4.60% | 1 | 5 | 10-02 |
| 33 P | 8.55 | -20.83% | 33 | 38 | 10-05 |
| 32 P | 9.40 | +9.30% | 5 | 118 | 09-25 |
| 32 P | 7.70 | -22.92% | 2 | 311 | 10-05 |
| 31 P | 7.95 | -6.47% | 25 | 91 | 09-28 |
| 30 P | 6.50 | +10.73% | 1 | 12,151 | 10-07 |
| 30 P | 5.82 | -14.03% | 10 | 520 | 10-05 |
| 29 P | 6.31 | -38.14% | 1 | 12 | 09-22 |
| 28 P | 4.97 | -15.76% | 2 | 716 | 10-07 |
| 27 P | 4.16 | +4.00% | 2 | 669 | 10-07 |
| 27 P | 3.78 | -7.80% | 3 | 4,030 | 10-07 |
| 26 P | 3.47 | +3.58% | 10 | 211 | 10-07 |
| 25 P | 2.85 | +0.71% | 27 | 7,143 | 10-07 |
| 25 P | 1.23 | -56.99% | 20 | 6,107 | 09-28 |
| 24 P | 2.23 | +8.25% | 11 | 1,552 | 10-07 |
| 23 P | 1.71 | +6.21% | 12 | 3,050 | 10-07 |
| 22 P | 1.25 | +1.63% | 7 | 1,026 | 10-07 |
| 22 P | 1.25 | -16.67% | 4 | 985 | 09-24 |
| 21 P | 0.94 | +10.59% | 175 | 5,376 | 10-07 |
| 20 P | 0.61 | 0.00% | 16 | 13,461 | 10-07 |
| 20 P | 0.63 | -10.00% | 40 | 812 | 10-06 |
| 19 P | 0.44 | +37.50% | 25 | 2,070 | 10-07 |
| 18 P | 0.30 | 0.00% | 154 | 2,003 | 10-07 |
| 18 P | 0.32 | -74.40% | 25 | 347 | 10-07 |
| 17 P | 0.20 | -20.00% | 40 | 810 | 10-07 |
| 16 P | 0.13 | -35.00% | 2 | 1,135 | 10-02 |
| 15 P | 0.09 | 0.00% | 1 | 7,359 | 10-07 |
| 15 P | 0.74 | +146.67% | 1 | 2,797 | 08-19 |
| 14 P | 0.01 | 0.00% | 1 | 225 | 10-06 |
| 13 P | 0.05 | -28.57% | 4 | 5,798 | 10-05 |
| 13 P | 0.17 | +6.25% | 10 | 2,544 | 07-21 |
| 12 P | 0.02 | -80.00% | 2 | 41 | 09-28 |
| 11 P | 0.08 | -20.00% | 2 | 21 | 09-09 |
| 10 P | 0.03 | -57.14% | 1 | 1,270 | 10-05 |
| 10 P | 0.03 | -75.00% | 1 | 16,179 | 09-23 |
| 9 P | 0.11 | 0.00% | 1 | 1 | 08-19 |
| 8 P | 0.08 | +60.00% | 1 | 434 | 08-04 |
| 7 P | — | — | 0 | 0 | — |
| 6 P | 0.26 | 0.00% | 1 | 1 | 08-04 |
| 5 P | 0.01 | 0.00% | 9 | 1,571 | 09-28 |
| 5 P | 0.01 | -50.00% | 190 | 35,987 | 10-05 |
| 4 P | 0.02 | 0.00% | 5 | 16 | 08-19 |
| 3 P | 0.01 | 0.00% | 25 | 615 | 09-29 |
| 3 P | 0.03 | -25.00% | 20 | 1,122 | 02-25 |