Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 15, 2026 3:59:57 PM EDT

22.26USD-0.736%(-0.17)2,527,981

21.30Bid 23.68Ask 2.38Spread

Pre-market

Jul 15, 2026 9:29:30 AM EDT

22.50USD+0.312%(+0.07)10,467

After-hours

Jul 15, 2026 4:55:30 PM EDT

22.15USD-0.517%(-0.11)234,373

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
39,291	175,008	8,941	37,803

GME Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

GME Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Jul 17, 2026 Exp. - Max Pain @ $21.00

Puts

Calls

GME Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
38.00 C	0.01	0.00%	7	9,079	07-14	GME260717C00038000
37.00 C	0.01	0.00%	38	2,972	07-14	GME260717C00037000
36.00 C	0.01	-50.00%	23	737	07-13	GME260717C00036000
35.00 C	0.01	0.00%	338	7,741	07-14	GME260717C00035000
34.00 C	0.01	0.00%	1	850	07-14	GME260717C00034000
33.00 C	0.01	0.00%	4	1,507	07-14	GME260717C00033000
32.00 C	0.01	0.00%	54	2,974	07-14	GME260717C00032000
31.00 C	0.01	0.00%	12	1,767	07-14	GME260717C00031000
30.00 C	0.01	0.00%	1,628	21,824	07-14	GME260717C00030000
29.00 C	0.01	0.00%	432	1,846	07-14	GME260717C00029000
28.00 C	0.01	0.00%	227	5,428	07-14	GME260717C00028000
27.50 C	0.01	-50.00%	210	357	07-14	GME260717C00027500
27.00 C	0.01	-50.00%	180	5,264	07-14	GME260717C00027000
26.50 C	0.02	0.00%	238	494	07-14	GME260717C00026500
26.00 C	0.02	0.00%	217	10,299	07-14	GME260717C00026000
25.50 C	0.02	0.00%	86	815	07-14	GME260717C00025500
25.00 C	0.03	0.00%	2,588	45,151	07-14	GME260717C00025000
24.50 C	0.03	+50.00%	806	2,181	07-14	GME260717C00024500
24.00 C	0.04	+33.33%	3,362	15,992	07-14	GME260717C00024000
23.50 C	0.06	0.00%	1,306	4,362	07-14	GME260717C00023500
23.00 C	0.11	+37.50%	13,221	23,399	07-14	GME260717C00023000
22.50 C	0.24	+71.43%	8,348	9,969	07-14	GME260717C00022500
22.00 C	0.54	+68.75%	5,562	17,036	07-14	GME260717C00022000
21.50 C	0.97	+56.45%	396	1,503	07-14	GME260717C00021500
21.00 C	1.45	+38.10%	382	3,760	07-14	GME260717C00021000
20.50 C	1.96	+27.27%	187	214	07-14	GME260717C00020500
20.00 C	2.50	+23.15%	761	4,085	07-14	GME260717C00020000
19.50 C	2.95	+12.60%	3	8	07-14	GME260717C00019500
19.00 C	3.45	+16.95%	234	846	07-14	GME260717C00019000
18.50 C	3.71	+13.11%	5	6	07-13	GME260717C00018500
18.00 C	4.50	+11.94%	8	1,009	07-14	GME260717C00018000
17.50 C	4.73	+1.94%	1	3	07-14	GME260717C00017500
17.00 C	5.35	+5.94%	202	1,074	07-14	GME260717C00017000
16.00 C	6.22	+1.14%	333	6,974	07-14	GME260717C00016000
15.00 C	7.45	+5.52%	574	2,595	07-14	GME260717C00015000
14.00 C	8.39	+4.22%	2	9	07-14	GME260717C00014000
13.00 C	9.35	+3.54%	3	169	07-14	GME260717C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
38.00 P	15.17	-3.07%	3	5	07-02	GME260717P00038000
37.00 P	14.78	-7.80%	1	1	07-13	GME260717P00037000
36.00 P	13.88	-1.56%	1	0	07-13	GME260717P00036000
35.00 P	12.68	-3.94%	1	2	07-14	GME260717P00035000
34.00 P	11.77	-3.76%	1	1	07-14	GME260717P00034000
33.00 P	10.75	-3.59%	5	5	07-14	GME260717P00033000
32.00 P	9.80	-2.49%	13	2	07-14	GME260717P00032000
31.00 P	8.80	-4.86%	6	4	07-14	GME260717P00031000
30.00 P	7.60	-1.30%	9	28	07-14	GME260717P00030000
29.00 P	6.82	-4.62%	2	75	07-14	GME260717P00029000
28.00 P	5.88	-6.52%	14	44	07-13	GME260717P00028000
27.50 P	5.47	-4.04%	2	3	07-13	GME260717P00027500
27.00 P	4.70	-6.00%	3	737	07-14	GME260717P00027000
26.50 P	4.30	-8.90%	2	41	07-13	GME260717P00026500
26.00 P	3.63	-4.97%	4	204	07-14	GME260717P00026000
25.50 P	3.20	-3.90%	1	40	07-14	GME260717P00025500
25.00 P	2.67	-12.46%	112	3,271	07-14	GME260717P00025000
24.50 P	2.35	-15.47%	2	96	07-13	GME260717P00024500
24.00 P	1.63	-18.09%	178	1,151	07-14	GME260717P00024000
23.50 P	1.26	-2.33%	2	344	07-14	GME260717P00023500
23.00 P	0.68	-35.85%	317	1,686	07-14	GME260717P00023000
22.50 P	0.31	-50.00%	247	1,201	07-14	GME260717P00022500
22.00 P	0.11	-60.71%	3,474	6,559	07-14	GME260717P00022000
21.50 P	0.06	-40.00%	832	3,792	07-14	GME260717P00021500
21.00 P	0.03	-25.00%	699	8,485	07-14	GME260717P00021000
20.50 P	0.01	-66.67%	32	697	07-14	GME260717P00020500
20.00 P	0.02	0.00%	133	5,992	07-14	GME260717P00020000
19.50 P	0.01	-50.00%	81	216	07-14	GME260717P00019500
19.00 P	0.01	-50.00%	64	2,348	07-13	GME260717P00019000
18.50 P	0.01	0.00%	15	63	07-13	GME260717P00018500
18.00 P	0.01	0.00%	166	1,630	07-13	GME260717P00018000
17.50 P	0.01	-66.67%	3	12	07-02	GME260717P00017500
17.00 P	0.01	0.00%	50	1,237	07-10	GME260717P00017000
16.00 P	0.01	-66.67%	1	2,300	07-13	GME260717P00016000
15.00 P	0.01	0.00%	1	891	07-14	GME260717P00015000
14.00 P	0.01	0.00%	75	216	07-06	GME260717P00014000
13.00 P	0.01	-50.00%	51	3,365	06-26	GME260717P00013000