Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

21.90USD-0.091%(-0.02)2,601,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

21.78USD-0.648%(-0.14)9,670

After-hours

Jul 17, 2026 4:55:30 PM EDT

21.85USD-0.228%(-0.05)169,304

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,493	41,259	4,059	2,212

GME Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

GME Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.04	+15.56%	7	583	07-10	GME1270917C00050000
50 C	0.88	-8.33%	59	3,662	07-16	GME270917C00050000
47 C	1.01	0.00%	36	696	07-16	GME270917C00047000
47 C	1.32	-11.41%	1	4	06-15	GME1270917C00047000
45 C	1.19	-19.05%	1	5	07-08	GME1270917C00045000
45 C	1.11	-7.50%	16	278	07-16	GME270917C00045000
42 C	1.66	-53.24%	1	6	06-11	GME1270917C00042000
42 C	1.25	-6.72%	10	77	07-16	GME270917C00042000
40 C	1.48	-15.43%	1	1,632	06-23	GME1270917C00040000
40 C	1.20	-13.67%	560	835	07-16	GME270917C00040000
37 C	1.53	-10.00%	22	654	07-16	GME270917C00037000
37 C	1.64	-15.46%	1	3	07-08	GME1270917C00037000
35 C	2.10	-9.48%	1	230	07-14	GME1270917C00035000
35 C	1.71	-0.58%	826	1,331	07-16	GME270917C00035000
32 C	1.96	-11.71%	1,055	5,599	07-16	GME270917C00032000
32 C	2.01	-23.57%	1	85	07-09	GME1270917C00032000
30 C	2.55	0.00%	10	20,828	07-16	GME270917C00030000
30 C	3.15	-27.59%	1	54	06-11	GME1270917C00030000
27 C	3.10	+1.64%	2	764	07-09	GME270917C00027000
27 C	3.79	-1.04%	1	173	06-11	GME1270917C00027000
25 C	3.60	-6.49%	44	1,445	07-16	GME270917C00025000
25 C	3.73	-14.06%	1	1,465	06-16	GME1270917C00025000
23 C	4.44	-4.52%	2	840	07-16	GME270917C00023000
22 C	9.98	0%	1	1	09-23	GME270917C00022000
22 C	5.56	+7.34%	1	9	06-11	GME1270917C00022000
20 C	7.43	+16.09%	20	40	01-21	GME1270917C00020000
20 C	5.80	-2.36%	2	502	07-16	GME270917C00020000
18 C	7.65	0%	2	2	05-21	GME1270917C00018000
18 C	8.10	+15.71%	2	311	07-13	GME270917C00018000
15 C	9.50	+7.34%	4	496	07-06	GME270917C00015000
15 C	0	0%	0			GME1270917C00015000
13 C	0	0%	0			GME1270917C00013000
13 C	10.20	+0.49%	4	470	06-08	GME270917C00013000
10 C	12.43	+0.65%	5	575	06-24	GME270917C00010000
10 C	13.90	-3.81%	1	4	05-05	GME1270917C00010000
8 C	13.85	-12.34%	10	3,390	06-25	GME270917C00008000
8 C	16.45	-1.79%	2	1	10-16	GME1270917C00008000
5 C	16.45	-1.79%	2	107	06-23	GME270917C00005000
5 C	17.10	0.00%	5	14	07-10	GME1270917C00005000
3 C	19.25	-13.68%	1	1	06-05	GME1270917C00003000
3 C	19.45	+2.91%	4	580	07-15	GME270917C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	29.80	+13.09%	96	419	12-31	GME1270917P00050000
50 P	28.65	+0.70%	10	1,565	06-18	GME270917P00050000
47 P	23.27	-6.36%	19	25	05-07	GME270917P00047000
47 P	23.55	0%	255	262	02-04	GME1270917P00047000
45 P	21.75	0%	63	63	02-04	GME1270917P00045000
45 P	25.55	0%	2	0	11-17	GME270917P00045000
42 P	19.10	0%	2	1	01-22	GME1270917P00042000
42 P	19.20	-1.03%	2	0	01-27	GME270917P00042000
40 P	17.50	0%	274	274	02-04	GME1270917P00040000
40 P	19.01	+2.76%	53	53	05-27	GME270917P00040000
37 P	14.33	+6.94%	19	21	05-07	GME270917P00037000
37 P	14.85	0%	49	49	02-04	GME1270917P00037000
35 P	13.03	+0.23%	1	6	04-01	GME1270917P00035000
35 P	14.64	+1.88%	2	9	06-23	GME270917P00035000
32 P	10.85	+2.84%	20	57	03-19	GME270917P00032000
32 P	0	0%	0			GME1270917P00032000
30 P	9.59	+5.50%	2	24	07-09	GME270917P00030000
30 P	9.50	-9.52%	2	19	02-04	GME1270917P00030000
27 P	6.92	-9.54%	10	54	07-09	GME270917P00027000
27 P	7.64	+13.19%	3	132	02-24	GME1270917P00027000
25 P	5.70	+0.88%	15	917	07-13	GME270917P00025000
25 P	5.25	-31.99%	2	6	04-15	GME1270917P00025000
23 P	4.31	-2.05%	1	100	07-16	GME270917P00023000
22 P	4.00	0%	1	1	09-29	GME270917P00022000
22 P	4.95	0%	2	2	10-15	GME1270917P00022000
20 P	3.28	-14.81%	10	1	04-02	GME1270917P00020000
20 P	2.71	-5.90%	5	284	07-14	GME270917P00020000
18 P	2.22	0%	1	16	06-30	GME1270917P00018000
18 P	1.90	-5.94%	3	393	07-14	GME270917P00018000
15 P	1.05	-0.94%	2	368	07-14	GME270917P00015000
15 P	1.45	0%	2	16	10-06	GME1270917P00015000
13 P	2.14	0%	1	1	12-03	GME1270917P00013000
13 P	0.85	+6.25%	90	422	06-22	GME270917P00013000
10 P	0.46	-29.23%	2	187	06-01	GME270917P00010000
10 P	1.12	0%	10	10	12-09	GME1270917P00010000
8 P	0.60	-13.04%	2	27	03-19	GME270917P00008000
8 P	0	0%	0			GME1270917P00008000
5 P	0.35	-2.78%	5	31	01-16	GME270917P00005000
5 P	0.41	0%	2	1	10-30	GME1270917P00005000
3 P	0	0%	0			GME1270917P00003000
3 P	0.06	+20.00%	1	455	07-01	GME270917P00003000