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 33,085OTM 86,982PutsITM 9,926OTM 328,946P/C 2.82
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 C | 2.82 | -3.42% | 24 | 3,340 | 10-02 |
| 60 C | 1.36 | +33.33% | 1 | 3,200 | 09-22 |
| 55 C | 3.70 | +18.21% | 251 | 6,145 | 10-02 |
| 55 C | 1.51 | +4.14% | 302 | 5,446 | 09-30 |
| 50 C | 1.85 | -5.13% | 32 | 6,591 | 10-07 |
| 50 C | 1.86 | -6.06% | 16 | 11,989 | 10-07 |
| 47 C | 2.10 | -14.29% | 6 | 692 | 10-07 |
| 47 C | 2.11 | +113.13% | 8 | 436 | 09-30 |
| 45 C | 2.25 | +2.74% | 45 | 1,001 | 10-06 |
| 45 C | 2.30 | +67.88% | 1 | 1,208 | 09-23 |
| 42 C | 2.54 | -5.22% | 8 | 714 | 10-06 |
| 42 C | 2.49 | +26.40% | 2 | 296 | 09-30 |
| 40 C | 2.73 | -10.49% | 10 | 2,987 | 10-06 |
| 40 C | 2.84 | +4.80% | 1 | 1,930 | 10-01 |
| 37 C | 3.10 | -8.82% | 206 | 827 | 10-06 |
| 37 C | 3.10 | +15.24% | 2 | 538 | 09-30 |
| 35 C | 3.31 | -1.49% | 24 | 9,418 | 10-07 |
| 35 C | 3.40 | +7.94% | 303 | 8,569 | 09-30 |
| 32 C | 3.88 | -0.77% | 22 | 949 | 10-07 |
| 32 C | 3.40 | +25.93% | 2 | 2,464 | 09-22 |
| 30 C | 4.30 | -10.42% | 31 | 3,247 | 10-06 |
| 30 C | 3.80 | +7.04% | 2 | 8,390 | 09-28 |
| 27 C | 5.26 | +2.14% | 75 | 3,881 | 10-07 |
| 27 C | 5.10 | -12.07% | 5 | 2,724 | 10-07 |
| 25 C | 5.96 | -1.49% | 2 | 1,424 | 10-07 |
| 25 C | 6.20 | +12.73% | 1 | 2,655 | 10-07 |
| 23 C | 6.66 | -2.06% | 1 | 1,196 | 10-07 |
| 23 C | 7.00 | -4.11% | 1 | 17,011 | 10-06 |
| 20 C | 9.07 | +13.38% | 64 | 1,303 | 10-05 |
| 20 C | 8.15 | -4.79% | 1 | 3,382 | 10-06 |
| 18 C | 10.60 | +10.99% | 13 | 575 | 10-05 |
| 18 C | 9.45 | +94.85% | 7 | 412 | 09-23 |
| 15 C | 12.10 | +3.42% | 2 | 459 | 10-05 |
| 15 C | 6.40 | +10.34% | 4 | 1,029 | 08-31 |
| 13 C | 12.95 | +78.62% | 3 | 160 | 10-06 |
| 13 C | 12.39 | +70.90% | 1 | 137 | 10-02 |
| 10 C | 16.00 | +12.68% | 3 | 399 | 09-24 |
| 10 C | 14.85 | -1.00% | 1 | 527 | 10-07 |
| 8 C | 11.00 | -32.72% | 1 | 29 | 08-24 |
| 8 C | 16.70 | -3.19% | 1 | 116 | 10-07 |
| 5 C | 16.49 | +23.06% | 20 | 633 | 09-11 |
| 5 C | 13.41 | -33.61% | 1 | 741 | 08-25 |
| 3 C | 22.27 | +2.63% | 20 | 509 | 09-24 |
| 3 C | 20.50 | +5.67% | 3 | 388 | 09-25 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 P | 32.96 | -0.57% | 3 | 1,850 | 10-02 |
| 60 P | 38.25 | +3.46% | 1 | 4 | 12-23 |
| 55 P | 33.30 | +1.22% | 1 | 988 | 09-05 |
| 55 P | 30.70 | -3.31% | 1 | 983 | 04-15 |
| 50 P | 26.05 | -10.17% | 2 | 1 | 10-02 |
| 50 P | 25.70 | -4.64% | 18 | 1,531 | 09-30 |
| 47 P | 26.65 | -1.30% | 1 | 0 | 08-08 |
| 47 P | 23.28 | -11.31% | 1 | 75 | 10-02 |
| 45 P | 22.67 | +1.66% | 1 | 0 | 02-13 |
| 45 P | 22.05 | -11.09% | 54 | 40 | 01-22 |
| 42 P | 18.30 | -7.58% | 2 | 0 | 05-23 |
| 42 P | — | — | 0 | 2 | — |
| 40 P | 18.17 | -7.77% | 1 | 0 | 02-13 |
| 40 P | 20.25 | 0.00% | 2 | 79 | 01-02 |
| 37 P | 13.82 | -23.65% | 1 | 1 | 10-07 |
| 37 P | — | — | 0 | 44 | — |
| 35 P | 12.10 | -13.76% | 1 | 24 | 10-07 |
| 35 P | 13.50 | -16.67% | 1 | 72 | 09-18 |
| 32 P | 11.10 | -9.02% | 32 | 522 | 07-14 |
| 32 P | 14.11 | +24.32% | 1 | 776 | 08-12 |
| 30 P | 7.90 | -22.09% | 2 | 130 | 10-05 |
| 30 P | 8.64 | -28.89% | 4 | 1,628 | 09-29 |
| 27 P | 6.30 | -4.55% | 2 | 563 | 10-02 |
| 27 P | 7.74 | -19.37% | 2 | 613 | 09-14 |
| 25 P | 5.30 | +6.00% | 2 | 1,530 | 09-29 |
| 25 P | 5.20 | +1.96% | 1 | 641 | 10-02 |
| 23 P | 3.95 | -5.50% | 2 | 185 | 10-02 |
| 23 P | 3.65 | -9.20% | 3 | 757 | 10-05 |
| 20 P | 2.37 | -16.84% | 6 | 4,122 | 10-05 |
| 20 P | 2.44 | -48.09% | 1 | 7,024 | 09-30 |
| 18 P | 1.84 | -1.08% | 50 | 2,807 | 10-07 |
| 18 P | 2.53 | -25.59% | 1 | 191 | 09-11 |
| 15 P | 1.25 | -13.79% | 3 | 247 | 09-14 |
| 15 P | 1.96 | +46.27% | 1 | 856 | 08-06 |
| 13 P | 1.14 | -3.39% | 20 | 748 | 08-11 |
| 13 P | 0.91 | -4.21% | 500 | 3,290 | 09-14 |
| 10 P | 0.30 | -49.15% | 4 | 711 | 09-29 |
| 10 P | 0.34 | -64.58% | 20 | 15,969 | 09-29 |
| 8 P | 0.21 | -12.50% | 40 | 4,284 | 10-07 |
| 8 P | 0.01 | -96.43% | 1 | 9,888 | 10-02 |
| 5 P | 0.10 | +11.11% | 48 | 17,441 | 09-29 |
| 5 P | 0.10 | -16.67% | 51 | 198,289 | 10-07 |
| 3 P | 0.07 | +40.00% | 1 | 1,073 | 09-22 |
| 3 P | 0.08 | -46.67% | 115 | 58,893 | 09-08 |