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 14,796OTM 45,734PutsITM 1,798OTM 5,699P/C 0.12
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 C | 1.55 | -1.27% | 25 | 5,063 | 10-07 |
| 50 C | 1.41 | +28.18% | 175 | 491 | 10-05 |
| 47 C | 1.61 | +0.63% | 16 | 767 | 10-07 |
| 47 C | 1.47 | +137.10% | 1 | 3 | 09-30 |
| 45 C | 1.80 | -3.23% | 18 | 387 | 10-07 |
| 45 C | 1.19 | -19.05% | 1 | 5 | 07-08 |
| 42 C | 1.85 | -4.64% | 6 | 270 | 10-02 |
| 42 C | 1.74 | -14.71% | 2 | 7 | 10-01 |
| 40 C | 2.58 | +22.86% | 8 | 1,279 | 10-05 |
| 40 C | 1.20 | -18.37% | 3 | 1,629 | 09-15 |
| 37 C | 2.51 | +14.09% | 2 | 881 | 10-06 |
| 37 C | 0.86 | +19.44% | 2 | 3 | 08-21 |
| 35 C | 2.73 | +1.87% | 248 | 1,563 | 10-07 |
| 35 C | 2.58 | +116.81% | 1 | 260 | 09-23 |
| 32 C | 3.25 | 0.00% | 29 | 10,523 | 10-07 |
| 32 C | 3.30 | +194.64% | 1 | 84 | 09-30 |
| 30 C | 3.75 | 0.00% | 4 | 21,093 | 10-07 |
| 30 C | 4.20 | +37.70% | 10 | 44 | 10-05 |
| 27 C | 4.30 | -20.37% | 1 | 1,201 | 10-07 |
| 27 C | 4.35 | +22.54% | 11 | 181 | 09-23 |
| 25 C | 5.25 | -6.25% | 35 | 2,264 | 10-07 |
| 25 C | 5.10 | -2.67% | 125 | 1,587 | 10-01 |
| 23 C | 6.20 | -8.82% | 15 | 867 | 10-06 |
| 22 C | 9.98 | 0.00% | 1 | 1 | 09-23 |
| 22 C | 4.55 | +10.98% | 1 | 8 | 09-16 |
| 20 C | 7.50 | -1.96% | 1 | 2,340 | 10-07 |
| 20 C | 7.65 | +36.12% | 1 | 43 | 09-30 |
| 18 C | 8.90 | -5.32% | 20 | 604 | 10-07 |
| 18 C | 8.69 | +25.04% | 2 | 11 | 09-22 |
| 15 C | 11.05 | -2.81% | 1 | 475 | 10-07 |
| 15 C | 9.00 | +12.50% | 2 | 3 | 09-17 |
| 13 C | 12.00 | +2.83% | 25 | 491 | 09-30 |
| 13 C | 12.05 | +12.09% | 1 | 2 | 10-02 |
| 10 C | 15.33 | -4.19% | 3 | 669 | 10-06 |
| 10 C | 15.45 | +16.17% | 1 | 19 | 09-30 |
| 8 C | 16.87 | +4.46% | 5 | 3,379 | 10-02 |
| 8 C | 11.80 | +9.77% | 1 | 1 | 09-04 |
| 5 C | 20.92 | +25.27% | 1 | 100 | 10-05 |
| 5 C | 14.30 | -2.05% | 1 | 20 | 09-08 |
| 3 C | 21.35 | +0.47% | 8 | 1,911 | 10-02 |
| 3 C | 17.35 | +12.30% | 1 | 1 | 09-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 P | 25.70 | +0.98% | 1 | 7 | 10-07 |
| 50 P | 29.80 | +13.09% | 96 | 496 | 12-31 |
| 47 P | 22.80 | -2.36% | 1 | 5 | 10-01 |
| 47 P | 28.95 | +22.93% | 12 | 262 | 08-18 |
| 45 P | 21.00 | +0.48% | 1 | 3 | 10-02 |
| 45 P | 21.75 | 0.00% | 63 | 63 | 02-04 |
| 42 P | 18.20 | +1.68% | 1 | 5 | 10-07 |
| 42 P | 19.10 | 0.00% | 2 | 1 | 01-22 |
| 40 P | 15.45 | -5.79% | 1 | 66 | 10-05 |
| 40 P | 17.50 | 0.00% | 274 | 274 | 02-04 |
| 37 P | 14.70 | -2.33% | 1 | 21 | 09-21 |
| 37 P | 14.85 | 0.00% | 49 | 49 | 02-04 |
| 35 P | 14.10 | -13.50% | 1 | 61 | 09-15 |
| 35 P | 13.03 | +0.23% | 1 | 6 | 04-01 |
| 32 P | 11.45 | -19.08% | 1 | 59 | 09-11 |
| 32 P | — | — | 0 | 0 | — |
| 30 P | 7.99 | +5.13% | 1 | 62 | 10-07 |
| 30 P | 12.62 | -0.16% | 127 | 175 | 08-26 |
| 27 P | 9.70 | +10.23% | 1 | 51 | 08-25 |
| 27 P | 7.64 | +13.19% | 3 | 132 | 02-24 |
| 25 P | 4.74 | -8.85% | 2 | 974 | 10-01 |
| 25 P | 4.12 | -13.26% | 10 | 15 | 10-05 |
| 23 P | 3.50 | 0.00% | 4 | 177 | 10-07 |
| 22 P | 4.00 | 0.00% | 1 | 1 | 09-29 |
| 22 P | 4.12 | -16.77% | 2 | 4 | 09-11 |
| 20 P | 2.21 | +13.33% | 50 | 505 | 10-07 |
| 20 P | 2.44 | -44.80% | 3 | 138 | 09-21 |
| 18 P | 1.41 | +3.68% | 4 | 1,010 | 10-06 |
| 18 P | 3.25 | +46.40% | 1 | 17 | 08-25 |
| 15 P | 0.80 | -16.67% | 2 | 376 | 09-29 |
| 15 P | 1.83 | +26.21% | 1 | 16 | 08-25 |
| 13 P | 0.58 | +114.81% | 10 | 749 | 09-22 |
| 13 P | 2.14 | 0.00% | 1 | 1 | 12-03 |
| 10 P | 0.24 | -31.43% | 101 | 967 | 09-25 |
| 10 P | 1.12 | 0.00% | 10 | 10 | 12-09 |
| 8 P | 0.16 | -11.11% | 23 | 129 | 09-25 |
| 8 P | — | — | 0 | 0 | — |
| 5 P | 0.06 | -40.00% | 33 | 154 | 09-24 |
| 5 P | 0.41 | 0.00% | 2 | 1 | 10-30 |
| 3 P | 0.06 | +20.00% | 1 | 455 | 07-01 |
| 3 P | — | — | 0 | 0 | — |