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 20,173OTM 26,081PutsITM 195OTM 6,719P/C 0.15
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 47 C | 1.17 | +17.00% | 284 | 3,730 | 10-09 |
| 45 C | 1.19 | +11.21% | 21 | 1,112 | 10-09 |
| 42 C | 1.37 | +2.24% | 25 | 786 | 10-09 |
| 40 C | 1.59 | +11.97% | 122 | 1,281 | 10-09 |
| 39 C | 1.57 | +4.67% | 5 | 347 | 10-09 |
| 38 C | 1.53 | 0.00% | 5 | 1,448 | 10-09 |
| 37 C | 1.69 | +6.96% | 100 | 854 | 10-09 |
| 36 C | 2.00 | +18.34% | 5 | 641 | 10-09 |
| 35 C | 2.09 | +14.84% | 126 | 1,642 | 10-09 |
| 34 C | 2.15 | +16.22% | 16 | 229 | 10-09 |
| 33 C | 2.28 | +9.09% | 48 | 130 | 10-09 |
| 32 C | 2.54 | +12.39% | 206 | 2,146 | 10-09 |
| 31 C | 2.65 | +8.61% | 26 | 338 | 10-09 |
| 30 C | 3.10 | +22.53% | 506 | 10,682 | 10-09 |
| 29 C | 3.35 | +23.62% | 25 | 367 | 10-09 |
| 28 C | 3.48 | +8.41% | 281 | 348 | 10-09 |
| 27 C | 3.95 | +12.86% | 352 | 2,347 | 10-09 |
| 26 C | 4.20 | +8.81% | 11 | 341 | 10-09 |
| 25 C | 4.79 | +20.35% | 657 | 8,296 | 10-09 |
| 24 C | 5.35 | +20.22% | 47 | 727 | 10-09 |
| 23 C | 5.66 | +13.20% | 79 | 484 | 10-09 |
| 22 C | 6.29 | +16.48% | 130 | 2,485 | 10-09 |
| 21 C | 7.05 | +36.89% | 31 | 164 | 10-09 |
| 20 C | 7.90 | +16.18% | 235 | 2,965 | 10-09 |
| 19 C | 8.60 | +14.36% | 6 | 1,368 | 10-09 |
| 18 C | 8.95 | +7.44% | 6 | 461 | 10-09 |
| 17 C | 7.95 | -1.85% | 2 | 233 | 10-08 |
| 16 C | 9.48 | +12.86% | 3 | 45 | 10-05 |
| 15 C | 11.06 | +3.36% | 4 | 147 | 10-08 |
| 14 C | 8.23 | +60.43% | 1 | 0 | 09-14 |
| 13 C | 13.65 | +14.71% | 2 | 28 | 10-09 |
| 12 C | — | — | 0 | 0 | — |
| 11 C | 8.50 | 0.00% | 1 | 1 | 08-31 |
| 10 C | 14.35 | -4.65% | 26 | 63 | 10-02 |
| 9 C | — | — | 0 | 0 | — |
| 8 C | 13.25 | 0.00% | 2 | 1 | 06-25 |
| 7 C | — | — | 0 | 0 | — |
| 6 C | — | — | 0 | 0 | — |
| 5 C | 13.93 | -4.26% | 3 | 5 | 08-11 |
| 4 C | — | — | 0 | 0 | — |
| 3 C | 19.75 | +6.47% | 5 | 12 | 07-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 47 P | 21.89 | -6.85% | 5 | 8 | 10-05 |
| 45 P | 20.75 | +1.22% | 2 | 4 | 10-02 |
| 42 P | 18.40 | -3.66% | 1 | 7 | 09-28 |
| 40 P | 16.55 | -3.78% | 1 | 51 | 09-28 |
| 39 P | — | — | 0 | 0 | — |
| 38 P | — | — | 0 | 0 | — |
| 37 P | 13.10 | -10.88% | 2 | 9 | 10-01 |
| 36 P | 14.00 | 0.00% | 1 | 1 | 09-17 |
| 35 P | 10.34 | -1.34% | 3 | 24 | 10-09 |
| 34 P | 11.55 | 0.00% | 1 | 1 | 09-21 |
| 33 P | — | — | 0 | 0 | — |
| 32 P | 7.57 | -10.94% | 1 | 69 | 10-09 |
| 31 P | — | — | 0 | 0 | — |
| 30 P | 6.13 | -3.46% | 2 | 20 | 10-09 |
| 29 P | — | — | 0 | 0 | — |
| 28 P | 5.80 | 0.00% | 1 | 1 | 09-28 |
| 27 P | 4.75 | -5.00% | 11 | 140 | 10-08 |
| 26 P | 3.25 | -16.67% | 13 | 81 | 10-09 |
| 25 P | 2.85 | -10.38% | 41 | 696 | 10-09 |
| 24 P | 2.67 | -2.55% | 115 | 144 | 10-07 |
| 23 P | 1.75 | -21.17% | 45 | 138 | 10-09 |
| 22 P | 1.69 | +8.33% | 11 | 219 | 10-06 |
| 21 P | 1.10 | -19.12% | 42 | 694 | 10-09 |
| 20 P | 0.84 | -14.29% | 145 | 1,931 | 10-09 |
| 19 P | 0.81 | +1.25% | 11 | 191 | 10-07 |
| 18 P | 0.54 | -1.82% | 10 | 1,396 | 10-07 |
| 17 P | 0.39 | 0.00% | 8 | 245 | 10-01 |
| 16 P | 0.27 | -15.62% | 3 | 15 | 09-30 |
| 15 P | 0.17 | -10.53% | 5 | 336 | 10-09 |
| 14 P | 0.14 | -17.65% | 3 | 43 | 10-01 |
| 13 P | 0.12 | -7.69% | 1 | 158 | 10-01 |
| 12 P | 0.19 | +90.00% | 1 | 123 | 09-25 |
| 11 P | 0.20 | +25.00% | 1 | 54 | 10-09 |
| 10 P | 0.13 | +18.18% | 1 | 72 | 10-09 |
| 9 P | — | — | 0 | 0 | — |
| 8 P | 0.01 | -90.00% | 26 | 32 | 10-05 |
| 7 P | — | — | 0 | 0 | — |
| 6 P | — | — | 0 | 0 | — |
| 5 P | — | — | 0 | 0 | — |
| 4 P | — | — | 0 | 0 | — |
| 3 P | 0.05 | +66.67% | 10 | 11 | 09-30 |