Dark

Check out our Level2View

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

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 Jun 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,213	8,211	519	1,936

GME Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

GME Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

GME Jun 16, 2028 Exp. - Max Pain @ $18.00

Puts

Calls

GME Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
42 C	3.15	-4.55%	7	1,151	03-19	GME280616C00042000
40 C	3.55	-11.25%	2	1,048	03-16	GME280616C00040000
37 C	4.95	-8.33%	2	99	03-09	GME280616C00037000
35 C	4.25	-10.53%	3	35	03-18	GME280616C00035000
32 C	4.81	-19.83%	10	34	03-19	GME280616C00032000
30 C	5.55	-7.65%	10	370	03-19	GME280616C00030000
27 C	6.68	+1.52%	9	121	03-18	GME280616C00027000
25 C	7.10	-4.05%	3	5,353	03-19	GME280616C00025000
22 C	8.65	-17.62%	45	56	03-16	GME280616C00022000
20 C	9.75	-7.58%	1	2,513	03-18	GME280616C00020000
18 C	10.45	-12.70%	22	122	03-16	GME280616C00018000
15 C	12.25	-6.91%	30	125	03-16	GME280616C00015000
13 C	14.05	-2.43%	2	36	02-12	GME280616C00013000
10 C	15.65	-6.57%	5	101	03-18	GME280616C00010000
8 C	16.26	-6.01%	1	16	03-19	GME280616C00008000
5 C	20.07	+3.19%	2	30	03-17	GME280616C00005000
3 C	21.24	-4.24%	12	214	03-16	GME280616C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
42 P	19.85	-1.98%	7	220	03-16	GME280616P00042000
40 P	18.10	+1.69%	222	116	03-19	GME280616P00040000
37 P	0	0%	0			GME280616P00037000
35 P	14.09	-6.07%	35	27	01-30	GME280616P00035000
32 P	12.25	0%	22	22	12-23	GME280616P00032000
30 P	11.10	-7.50%	2	61	01-08	GME280616P00030000
27 P	7.97	-6.78%	2	41	03-18	GME280616P00027000
25 P	7.10	+5.19%	2	32	03-19	GME280616P00025000
22 P	5.70	0.00%	20	37	03-03	GME280616P00022000
20 P	4.55	-8.08%	2	55	02-02	GME280616P00020000
18 P	3.70	-7.50%	15	45	01-22	GME280616P00018000
15 P	2.72	-2.86%	2	12	02-20	GME280616P00015000
13 P	2.09	+10.00%	8	1,262	03-04	GME280616P00013000
10 P	1.39	+14.88%	1	9	03-16	GME280616P00010000
8 P	0.86	0.00%	4	325	03-19	GME280616P00008000
5 P	0.50	-5.66%	2	187	03-16	GME280616P00005000
3 P	0.32	+6.67%	1	4	02-11	GME280616P00003000

Share