GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 12, 2026 3:59:59 PM EDT
27.21USD+2.447%(+0.65)9,026,396
Pre-marketOct 12, 2026 9:29:30 AM EDT
26.20USD-1.365%(-0.36)
After-hoursOct 12, 2026 4:58:30 PM EDT
27.15USD-0.221%(-0.06)
Expiration Dates
Open interestCallsITM 12,340OTM 7,354PutsITM 3,916OTM 15,791P/C 1.00
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42 C | 4.35 | +15.69% | 1 | 1,903 | 10-09 |
| 40 C | 4.60 | +30.31% | 172 | 2,371 | 10-09 |
| 37 C | 4.20 | -2.33% | 1 | 437 | 10-06 |
| 35 C | 4.90 | 0.00% | 2 | 817 | 10-09 |
| 32 C | 4.83 | +7.57% | 32 | 239 | 10-01 |
| 30 C | 6.70 | +21.82% | 285 | 1,587 | 10-09 |
| 27 C | 7.75 | +7.64% | 5 | 337 | 10-09 |
| 25 C | 8.10 | +5.88% | 45 | 6,192 | 10-09 |
| 22 C | 9.85 | +8.84% | 37 | 1,268 | 10-09 |
| 20 C | 11.05 | +19.72% | 8 | 2,537 | 10-09 |
| 18 C | 10.50 | +13.51% | 1 | 354 | 10-06 |
| 15 C | 12.20 | -9.90% | 6 | 202 | 10-08 |
| 13 C | 13.06 | +0.46% | 5 | 95 | 10-02 |
| 10 C | 16.65 | +52.75% | 1 | 128 | 10-08 |
| 8 C | 14.25 | -4.04% | 5 | 22 | 07-23 |
| 5 C | 20.15 | +1.26% | 19 | 189 | 10-07 |
| 3 C | 22.00 | +2.09% | 18 | 1,016 | 10-07 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42 P | 17.50 | -8.62% | 1 | 2,464 | 10-09 |
| 40 P | 16.15 | -7.71% | 12 | 1,091 | 10-05 |
| 37 P | 15.85 | 0.00% | 2 | 1 | 05-07 |
| 35 P | 16.55 | +3.12% | 2 | 151 | 09-08 |
| 32 P | 10.76 | -0.65% | 1 | 128 | 09-29 |
| 30 P | 10.45 | -15.04% | 20 | 81 | 09-11 |
| 27 P | 6.70 | -17.28% | 1 | 56 | 10-09 |
| 25 P | 5.24 | -8.87% | 5 | 27 | 10-09 |
| 22 P | 4.00 | -34.64% | 18 | 143 | 10-05 |
| 20 P | 3.05 | -6.15% | 3 | 240 | 10-09 |
| 18 P | 3.00 | -19.79% | 1 | 68 | 10-08 |
| 15 P | 2.14 | -1.83% | 1 | 11 | 06-18 |
| 13 P | 1.17 | -22.00% | 45 | 1,485 | 09-17 |
| 10 P | 0.67 | +19.64% | 5 | 112 | 09-22 |
| 8 P | 0.34 | -15.00% | 15 | 9,343 | 10-09 |
| 5 P | 0.20 | -4.76% | 2,135 | 4,258 | 10-09 |
| 3 P | 0.12 | -29.41% | 10 | 48 | 09-08 |