Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Mar 20, 2026 3:59:57 PM EDT

22.55USD-2.927%(-0.68)7,060,764

21.49Bid 23.93Ask 2.44Spread

Pre-market

Mar 20, 2026 9:28:30 AM EDT

23.20USD-0.129%(-0.03)18,011

After-hours

Mar 20, 2026 4:42:30 PM EDT

22.63USD+0.355%(+0.08)77,184

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 1, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,121	55,918	11,646	41,730

GME Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

GME Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

GME Jan 21, 2028 Exp. - Max Pain @ $23.00

Puts

Calls

GME Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.80	-5.76%	40	5,335	03-19	GME280121C00050000
50 C	2.11	-27.24%	1	2,205	03-16	GME1280121C00050000
47 C	1.98	-17.15%	4	1,023	03-19	GME280121C00047000
47 C	2.05	-39.88%	1	85	03-19	GME1280121C00047000
45 C	2.78	+9.45%	1	225	02-26	GME1280121C00045000
45 C	2.36	+7.27%	5	325	03-19	GME280121C00045000
42 C	3.54	-0.84%	2	96	03-04	GME1280121C00042000
42 C	2.50	-30.56%	10	537	03-16	GME280121C00042000
40 C	2.68	-0.74%	1	1,524	03-19	GME280121C00040000
40 C	4.02	-8.22%	4	634	02-12	GME1280121C00040000
37 C	4.90	+40.00%	4	69	02-09	GME1280121C00037000
37 C	2.85	-12.31%	40	723	03-19	GME280121C00037000
35 C	4.80	+3.23%	2	166	02-27	GME1280121C00035000
35 C	3.40	-10.53%	44	2,508	03-19	GME280121C00035000
32 C	4.25	-1.16%	43	10,906	03-19	GME280121C00032000
32 C	6.00	-18.92%	10	90	02-06	GME1280121C00032000
30 C	4.60	-4.17%	90	3,271	03-19	GME280121C00030000
30 C	5.00	-18.70%	10	532	03-19	GME1280121C00030000
27 C	6.70	+9.84%	1	115	03-04	GME1280121C00027000
27 C	5.35	-6.79%	1	647	03-19	GME280121C00027000
25 C	6.30	-2.33%	33	23,765	03-19	GME280121C00025000
25 C	7.25	-0.68%	2	529	03-11	GME1280121C00025000
23 C	7.00	-14.11%	5	608	03-19	GME280121C00023000
22 C	11.55	0.00%	2	61	10-02	GME280121C00022000
22 C	9.15	-5.67%	1	75	03-10	GME1280121C00022000
20 C	8.35	-6.18%	22	10,789	03-19	GME280121C00020000
20 C	9.00	-10.00%	50	314	03-17	GME1280121C00020000
18 C	11.20	+13.13%	2	49	02-03	GME1280121C00018000
18 C	9.40	-6.00%	2	230	03-19	GME280121C00018000
15 C	12.15	+29.26%	1	63	02-24	GME1280121C00015000
15 C	11.50	-2.54%	3	1,277	03-19	GME280121C00015000
13 C	12.85	+17.89%	4	6	01-23	GME1280121C00013000
13 C	13.75	-4.05%	4	1,017	03-13	GME280121C00013000
10 C	16.50	+32.00%	1	127	02-19	GME1280121C00010000
10 C	14.85	-2.62%	3	396	03-19	GME280121C00010000
8 C	17.45	0.00%	1	191	03-16	GME280121C00008000
5 C	21.50	+10.82%	1	62	03-10	GME1280121C00005000
5 C	21.00	-3.23%	1	1,360	02-09	GME280121C00005000
3 C	21.40	-2.73%	4	104	03-16	GME280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	27.15	+1.69%	4	7,253	03-19	GME280121P00050000
50 P	26.65	+1.33%	2	1,371	03-16	GME1280121P00050000
47 P	24.00	-0.21%	2	4	03-18	GME280121P00047000
47 P	24.06	-10.89%	4	1	01-22	GME1280121P00047000
45 P	0	0%	0			GME1280121P00045000
45 P	24.80	+0.20%	2	1	12-30	GME280121P00045000
42 P	22.00	0%	2	1	11-11	GME280121P00042000
42 P	0	0%	0			GME1280121P00042000
40 P	17.50	0%	2	4	02-04	GME1280121P00040000
40 P	17.35	-3.61%	1	1	03-12	GME280121P00040000
37 P	16.90	+2.42%	2	38	01-13	GME280121P00037000
37 P	0	0%	0			GME1280121P00037000
35 P	13.15	-13.77%	1	595	03-12	GME280121P00035000
35 P	13.50	0%	4	2	01-22	GME1280121P00035000
32 P	12.75	-8.60%	2	193	01-14	GME280121P00032000
32 P	12.10	0%	2	16	12-01	GME1280121P00032000
30 P	10.20	0.00%	31	107	03-05	GME280121P00030000
30 P	0	0%	0			GME1280121P00030000
27 P	8.04	+5.37%	3	288	03-11	GME280121P00027000
27 P	8.36	0%	6	11	01-12	GME1280121P00027000
25 P	7.45	+14.62%	50	1,042	03-19	GME280121P00025000
25 P	7.96	+39.65%	1	239	11-06	GME1280121P00025000
23 P	5.30	-3.99%	207	479	03-18	GME280121P00023000
22 P	5.00	-11.82%	4	25	03-09	GME1280121P00022000
22 P	4.50	-6.25%	1	6	09-29	GME280121P00022000
20 P	4.47	+26.99%	18	3,165	02-05	GME1280121P00020000
20 P	4.38	+2.34%	65	775	03-17	GME280121P00020000
18 P	3.96	0%	2	2	10-22	GME1280121P00018000
18 P	2.98	+7.58%	80	2,572	03-19	GME280121P00018000
15 P	2.68	+4.69%	1	21	10-23	GME1280121P00015000
15 P	2.31	+0.43%	15	693	03-19	GME280121P00015000
13 P	1.52	0%	1	1	10-03	GME1280121P00013000
13 P	2.53	+53.33%	9	526	03-19	GME280121P00013000
10 P	1.18	+7.27%	1	67	02-23	GME1280121P00010000
10 P	1.48	-41.04%	1	482	03-19	GME280121P00010000
8 P	1.72	+138.89%	1	2,117	03-19	GME280121P00008000
5 P	0.40	+33.33%	1	26	02-23	GME1280121P00005000
5 P	0.44	0.00%	4	30,239	03-19	GME280121P00005000
3 P	0.25	0.00%	51	1,013	03-19	GME280121P00003000