Dark

GME
Gamestop Corporation - Class A
stock NYSE

Market Open

Mar 20, 2026 3:10:14 PM EDT

22.43USD-3.444%(-0.80)2,818,839

22.42Bid 22.44Ask 0.02Spread

Pre-market

Mar 20, 2026 9:28:30 AM EDT

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

After-hours

Mar 19, 2026 4:50:30 PM EDT

23.14USD-0.357%(-0.08)0

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 Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,123	175,040	28,392	18,661

GME Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

GME Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Mar 20, 2026 Exp. - Max Pain @ $23.00

Puts

Calls

GME Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.01	0.00%	3	7,577	03-19	GME260320C00037000
36.00 C	0.01	0.00%	10	800	03-19	GME260320C00036000
35.00 C	0.01	0.00%	108	4,112	03-19	GME260320C00035000
34.00 C	0.02	+100.00%	1	1,320	03-18	GME260320C00034000
33.00 C	0.06	+100.00%	42	1,241	03-18	GME260320C00033000
32.00 C	0.05	+150.00%	110	1,112	03-18	GME260320C00032000
31.00 C	0.01	0.00%	83	1,800	03-19	GME260320C00031000
30.00 C	0.01	0.00%	864	31,685	03-19	GME260320C00030000
29.50 C	0.01	-80.00%	28	195	03-19	GME260320C00029500
29.00 C	0.01	-50.00%	48	3,753	03-19	GME260320C00029000
28.50 C	0.01	0.00%	1	577	03-19	GME260320C00028500
28.00 C	0.01	0.00%	81	8,244	03-19	GME260320C00028000
27.50 C	0.01	0.00%	26	1,112	03-19	GME260320C00027500
27.00 C	0.01	-50.00%	495	9,394	03-19	GME260320C00027000
26.50 C	0.01	-50.00%	45	1,352	03-19	GME260320C00026500
26.00 C	0.01	-50.00%	4,463	12,802	03-19	GME260320C00026000
25.50 C	0.01	-50.00%	1,465	2,768	03-19	GME260320C00025500
25.00 C	0.02	-33.33%	7,015	35,248	03-19	GME260320C00025000
24.50 C	0.03	-50.00%	7,506	10,519	03-19	GME260320C00024500
24.00 C	0.04	-71.43%	8,879	20,204	03-19	GME260320C00024000
23.50 C	0.11	-57.69%	6,578	11,062	03-19	GME260320C00023500
23.00 C	0.35	-33.96%	6,039	6,023	03-19	GME260320C00023000
22.50 C	0.79	-10.23%	560	2,140	03-19	GME260320C00022500
22.00 C	1.31	-2.96%	563	1,133	03-19	GME260320C00022000
21.50 C	1.46	-29.13%	15	101	03-19	GME260320C00021500
21.00 C	2.26	-3.42%	787	1,218	03-19	GME260320C00021000
20.50 C	2.53	-4.53%	23	55	03-19	GME260320C00020500
20.00 C	3.10	-10.14%	491	1,019	03-19	GME260320C00020000
19.50 C	3.72	-7.00%	39	43	03-19	GME260320C00019500
19.00 C	4.13	-8.43%	304	223	03-19	GME260320C00019000
18.50 C	5.25	+5.00%	2	3	03-19	GME260320C00018500
18.00 C	5.65	+2.73%	3	21	03-19	GME260320C00018000
17.00 C	5.94	-7.91%	3	46	03-19	GME260320C00017000
16.00 C	7.07	-0.28%	14	52	03-19	GME260320C00016000
15.00 C	8.06	-3.93%	24	120	03-19	GME260320C00015000
14.00 C	8.93	-5.30%	29	50	03-19	GME260320C00014000
13.00 C	10.40	-0.95%	15	39	03-19	GME260320C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	14.04	0%	1	1	03-19	GME260320P00037000
36.00 P	13.13	0%	1	0	03-19	GME260320P00036000
35.00 P	11.52	+14.63%	3	3	03-18	GME260320P00035000
34.00 P	10.58	0%	3	0	03-18	GME260320P00034000
33.00 P	9.95	+5.29%	5	5	03-19	GME260320P00033000
32.00 P	8.95	+7.19%	12	3	03-19	GME260320P00032000
31.00 P	7.25	+8.53%	72	70	03-19	GME260320P00031000
30.00 P	6.65	+4.72%	231	1	03-19	GME260320P00030000
29.50 P	6.55	+10.64%	2	1	03-19	GME260320P00029500
29.00 P	5.56	-1.59%	303	3	03-19	GME260320P00029000
28.50 P	5.51	0%	3	0	03-19	GME260320P00028500
28.00 P	4.90	+6.75%	3	1	03-19	GME260320P00028000
27.50 P	4.55	0%	1	0	03-19	GME260320P00027500
27.00 P	3.80	+0.26%	434	14	03-19	GME260320P00027000
26.50 P	3.27	+7.21%	2	64	03-19	GME260320P00026500
26.00 P	3.00	+14.50%	37	72	03-19	GME260320P00026000
25.50 P	2.29	+10.10%	1	44	03-19	GME260320P00025500
25.00 P	1.78	+7.88%	418	2,332	03-19	GME260320P00025000
24.50 P	1.29	+12.17%	134	575	03-19	GME260320P00024500
24.00 P	0.86	+11.69%	836	3,885	03-19	GME260320P00024000
23.50 P	0.38	-2.56%	1,897	3,260	03-19	GME260320P00023500
23.00 P	0.12	-20.00%	4,265	10,083	03-19	GME260320P00023000
22.50 P	0.05	+25.00%	1,699	7,975	03-19	GME260320P00022500
22.00 P	0.02	-33.33%	769	4,754	03-19	GME260320P00022000
21.50 P	0.04	+300.00%	321	1,971	03-19	GME260320P00021500
21.00 P	0.01	-50.00%	136	4,099	03-19	GME260320P00021000
20.50 P	0.01	-50.00%	285	414	03-19	GME260320P00020500
20.00 P	0.01	0.00%	356	2,893	03-19	GME260320P00020000
19.50 P	0.01	-50.00%	24	30	03-18	GME260320P00019500
19.00 P	0.01	0.00%	36	397	03-19	GME260320P00019000
18.50 P	0.01	-50.00%	4	8	03-18	GME260320P00018500
18.00 P	0.01	0.00%	1	507	03-19	GME260320P00018000
17.00 P	0.02	0.00%	100	286	03-16	GME260320P00017000
16.00 P	0.01	0.00%	10	2,110	03-16	GME260320P00016000
15.00 P	0.02	0.00%	200	749	03-13	GME260320P00015000
14.00 P	0.01	0.00%	212	365	03-09	GME260320P00014000
13.00 P	0.01	0.00%	17	78	02-24	GME260320P00013000