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 64,030OTM 99,164PutsITM 5,681OTM 51,477P/C 0.35
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 C | 1.98 | -3.41% | 48 | 19,336 | 10-07 |
| 50 C | 1.94 | -5.37% | 16 | 2,196 | 10-07 |
| 47 C | 2.18 | -4.39% | 12 | 2,366 | 10-07 |
| 47 C | 0.88 | -16.19% | 1 | 134 | 08-24 |
| 45 C | 2.35 | -12.96% | 4 | 1,131 | 10-06 |
| 45 C | 0.96 | +3.23% | 1 | 223 | 08-17 |
| 42 C | 2.75 | +17.02% | 1 | 1,965 | 10-05 |
| 42 C | 1.81 | +96.74% | 1 | 104 | 10-01 |
| 40 C | 2.84 | +1.07% | 15 | 24,427 | 10-07 |
| 40 C | 2.70 | -3.91% | 38 | 694 | 09-24 |
| 37 C | 3.37 | -4.80% | 200 | 1,865 | 10-06 |
| 37 C | 2.79 | +38.12% | 30 | 39 | 09-22 |
| 35 C | 3.55 | -1.39% | 25 | 13,129 | 10-07 |
| 35 C | 3.15 | -3.08% | 21 | 478 | 10-07 |
| 32 C | 4.05 | 0.00% | 4 | 12,926 | 10-07 |
| 32 C | 3.80 | 0.00% | 1 | 185 | 10-01 |
| 30 C | 4.53 | -2.58% | 6 | 15,134 | 10-07 |
| 30 C | 4.65 | +24.00% | 10 | 550 | 10-05 |
| 27 C | 5.42 | -1.81% | 7 | 2,181 | 10-07 |
| 27 C | 4.90 | +135.58% | 13 | 101 | 10-01 |
| 25 C | 6.14 | +0.16% | 90 | 33,930 | 10-07 |
| 25 C | 5.80 | -13.56% | 8 | 359 | 10-06 |
| 23 C | 6.97 | -0.43% | 12 | 1,854 | 10-07 |
| 22 C | 11.55 | 0.00% | 2 | 61 | 10-02 |
| 22 C | 8.00 | +12.68% | 3 | 125 | 10-05 |
| 20 C | 8.42 | -0.94% | 45 | 18,304 | 10-07 |
| 20 C | 7.90 | -4.24% | 11 | 359 | 10-01 |
| 18 C | 9.75 | -6.25% | 5 | 617 | 10-06 |
| 18 C | 10.11 | +17.56% | 2 | 47 | 10-05 |
| 15 C | 11.65 | -6.50% | 5 | 1,501 | 10-07 |
| 15 C | 11.42 | +10.87% | 2 | 81 | 10-07 |
| 13 C | 14.00 | +4.63% | 1 | 1,147 | 10-05 |
| 13 C | 12.85 | +17.89% | 4 | 6 | 01-23 |
| 10 C | 15.56 | -4.83% | 60 | 542 | 10-07 |
| 10 C | 14.46 | +7.91% | 21 | 1,532 | 09-25 |
| 8 C | 17.10 | +5.23% | 35 | 223 | 10-02 |
| 5 C | 19.90 | -1.83% | 30 | 1,521 | 10-07 |
| 5 C | 17.95 | +16.41% | 1 | 65 | 09-17 |
| 3 C | 22.10 | +3.80% | 1 | 1,756 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 P | 26.00 | +1.56% | 116 | 160 | 10-07 |
| 50 P | 26.65 | 0.00% | 22 | 1,381 | 05-08 |
| 47 P | 27.81 | +9.92% | 27 | 79 | 08-10 |
| 47 P | 24.06 | -10.89% | 4 | 1 | 01-22 |
| 45 P | 21.22 | +1.05% | 10 | 27 | 10-07 |
| 45 P | — | — | 0 | 0 | — |
| 42 P | 19.40 | 0.00% | 2 | 3 | 05-08 |
| 42 P | — | — | 0 | 0 | — |
| 40 P | 17.25 | -18.63% | 1 | 398 | 09-29 |
| 40 P | 17.70 | +1.14% | 4 | 6 | 05-08 |
| 37 P | 15.13 | -7.63% | 2 | 1,839 | 07-02 |
| 37 P | 16.05 | +5.25% | 2 | 133 | 05-12 |
| 35 P | 12.55 | -7.38% | 1 | 654 | 09-22 |
| 35 P | 13.50 | 0.00% | 4 | 2 | 01-22 |
| 32 P | 13.47 | +5.65% | 1 | 194 | 08-03 |
| 32 P | 10.98 | -8.50% | 5 | 10 | 09-21 |
| 30 P | 8.36 | -25.69% | 2 | 163 | 09-24 |
| 30 P | 8.40 | 0.00% | 10 | 83 | 04-22 |
| 27 P | 6.44 | +6.45% | 6 | 340 | 10-07 |
| 27 P | 7.50 | -4.34% | 1 | 208 | 07-02 |
| 25 P | 5.18 | +5.50% | 6 | 1,189 | 10-07 |
| 25 P | 5.65 | +8.65% | 10 | 237 | 10-07 |
| 23 P | 3.87 | -3.25% | 10 | 836 | 10-05 |
| 22 P | 4.50 | -6.25% | 1 | 6 | 09-29 |
| 22 P | 5.00 | -11.82% | 4 | 25 | 03-09 |
| 20 P | 2.63 | -9.62% | 1 | 904 | 10-06 |
| 20 P | 4.65 | +35.96% | 1 | 3,165 | 08-31 |
| 18 P | 1.96 | +0.51% | 95 | 2,220 | 10-02 |
| 18 P | 1.80 | -54.55% | 1 | 2 | 09-30 |
| 15 P | 1.10 | -5.17% | 1 | 686 | 09-30 |
| 15 P | 2.13 | +14.52% | 1 | 22 | 08-20 |
| 13 P | 0.74 | +7.25% | 300 | 1,318 | 10-07 |
| 13 P | 1.52 | 0.00% | 1 | 1 | 10-03 |
| 10 P | 0.39 | 0.00% | 1 | 1,980 | 10-05 |
| 10 P | 0.42 | -59.62% | 20 | 77 | 09-29 |
| 8 P | 0.28 | 0.00% | 40 | 2,703 | 10-07 |
| 5 P | 0.15 | -28.57% | 40 | 34,314 | 09-24 |
| 5 P | 0.40 | +33.33% | 1 | 26 | 02-23 |
| 3 P | 0.06 | 0.00% | 16 | 1,766 | 10-07 |