GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 8, 2026 3:59:59 PM EDT
25.26USD+2.787%(+0.68)13,025,703
25.22Bid26.34Ask1.12SpreadPre-marketOct 8, 2026 9:26:30 AM EDT
24.01USD-2.319%(-0.57)
After-hoursOct 8, 2026 4:58:30 PM EDT
25.22USD-0.195%(-0.05)
Expiration Dates
Open interestCallsITM 117,083OTM 159,461PutsITM 3,767OTM 53,299P/C 0.21
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50.00 C | 0.03 | 0.00% | 2,675 | 44,688 | 10-07 |
| 47.00 C | 0.04 | -20.00% | 2 | 1,128 | 10-07 |
| 45.00 C | 0.05 | 0.00% | 12 | 1,367 | 10-07 |
| 42.00 C | 0.01 | -66.67% | 11 | 998 | 10-07 |
| 40.00 C | 0.06 | -14.29% | 214 | 7,443 | 10-07 |
| 39.00 C | 0.03 | -40.00% | 42 | 1,030 | 10-07 |
| 38.00 C | 0.07 | -12.50% | 40 | 1,135 | 10-07 |
| 37.00 C | 0.07 | 0.00% | 22 | 1,180 | 10-07 |
| 36.00 C | 0.10 | -16.67% | 535 | 1,627 | 10-07 |
| 35.00 C | 0.08 | -20.00% | 403 | 7,086 | 10-07 |
| 34.00 C | 0.11 | -26.67% | 20 | 1,964 | 10-07 |
| 33.00 C | 0.11 | 0.00% | 239 | 1,238 | 10-07 |
| 32.00 C | 0.13 | -13.33% | 2,341 | 31,794 | 10-07 |
| 31.00 C | 0.16 | 0.00% | 197 | 1,245 | 10-07 |
| 30.00 C | 0.16 | -15.79% | 2,684 | 24,468 | 10-07 |
| 29.50 C | 0.17 | -10.53% | 5 | 39 | 10-07 |
| 29.00 C | 0.21 | -8.70% | 70 | 2,165 | 10-07 |
| 28.50 C | 0.23 | -11.54% | 23 | 83 | 10-07 |
| 28.00 C | 0.26 | -13.33% | 375 | 3,473 | 10-07 |
| 27.50 C | 0.27 | -22.86% | 53 | 609 | 10-07 |
| 27.00 C | 0.32 | -17.95% | 695 | 8,176 | 10-07 |
| 26.50 C | 0.39 | -18.75% | 1,218 | 1,365 | 10-07 |
| 26.00 C | 0.45 | -18.18% | 3,648 | 12,726 | 10-07 |
| 25.50 C | 0.57 | -14.93% | 242 | 2,434 | 10-07 |
| 25.00 C | 0.71 | -7.79% | 3,754 | 36,611 | 10-07 |
| 24.50 C | 0.90 | -13.46% | 556 | 2,506 | 10-07 |
| 24.00 C | 1.13 | -12.40% | 1,132 | 14,766 | 10-07 |
| 23.50 C | 1.38 | -8.61% | 36 | 1,078 | 10-07 |
| 23.00 C | 1.82 | -3.19% | 476 | 9,708 | 10-07 |
| 22.50 C | 2.22 | -1.77% | 30 | 1,255 | 10-07 |
| 22.00 C | 2.60 | -8.13% | 361 | 13,474 | 10-07 |
| 21.50 C | 3.19 | -3.63% | 14 | 265 | 10-07 |
| 21.00 C | 3.60 | -2.70% | 57 | 4,359 | 10-07 |
| 20.50 C | 4.05 | -5.37% | 2 | 641 | 10-07 |
| 20.00 C | 4.73 | +0.64% | 139 | 13,407 | 10-07 |
| 19.50 C | 5.65 | +17.71% | 2 | 8 | 10-06 |
| 19.00 C | 5.63 | -1.23% | 6 | 6,627 | 10-07 |
| 18.50 C | 5.21 | 0.00% | 2 | 1 | 09-28 |
| 18.00 C | 6.62 | -9.81% | 304 | 8,012 | 10-06 |
| 17.50 C | 5.98 | -12.06% | 150 | 170 | 09-25 |
| 17.00 C | 7.50 | -6.83% | 10 | 669 | 10-07 |
| 16.50 C | — | — | 0 | 0 | — |
| 16.00 C | 8.56 | -7.46% | 266 | 341 | 10-07 |
| 15.00 C | 9.65 | -9.81% | 8 | 1,660 | 10-07 |
| 14.00 C | 11.62 | +10.67% | 1 | 218 | 10-05 |
| 13.00 C | 11.65 | +45.63% | 28 | 281 | 10-07 |
| 12.00 C | 12.57 | +85.95% | 7 | 6 | 10-07 |
| 11.00 C | 10.64 | +37.11% | 1 | 5 | 09-16 |
| 10.00 C | 14.55 | +1.25% | 1 | 215 | 10-07 |
| 9.00 C | 13.67 | +28.96% | 108 | 20 | 09-17 |
| 8.00 C | 13.61 | +2.25% | 202 | 88 | 09-16 |
| 7.00 C | 13.52 | +25.19% | 114 | 26 | 09-10 |
| 6.00 C | 13.82 | +6.80% | 2 | 50 | 09-09 |
| 5.00 C | 19.80 | -1.00% | 2 | 226 | 09-30 |
| 4.00 C | 18.90 | +1.07% | 44 | 285 | 09-21 |
| 3.00 C | 21.55 | -0.69% | 1 | 105 | 10-07 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50.00 P | 25.42 | -2.23% | 1 | 1 | 10-07 |
| 47.00 P | 23.00 | +10.05% | 2 | 0 | 05-04 |
| 45.00 P | 22.99 | -1.79% | 4 | 0 | 06-29 |
| 42.00 P | 21.04 | +0.33% | 1 | 0 | 01-13 |
| 40.00 P | 15.70 | -8.99% | 1 | 8 | 10-01 |
| 39.00 P | — | — | 0 | 0 | — |
| 38.00 P | 20.10 | +6.35% | 12 | 8 | 08-24 |
| 37.00 P | 13.55 | +14.83% | 25 | 0 | 05-04 |
| 36.00 P | 13.40 | 0.00% | 2 | 2 | 06-04 |
| 35.00 P | 11.61 | -4.84% | 3 | 14 | 09-25 |
| 34.00 P | 9.80 | -4.39% | 1 | 3 | 05-01 |
| 33.00 P | 9.14 | -5.58% | 1 | 6 | 04-24 |
| 32.00 P | 9.75 | -7.32% | 2 | 267 | 09-17 |
| 31.00 P | 5.60 | -24.83% | 40 | 46 | 10-05 |
| 30.00 P | 4.70 | -18.83% | 61 | 290 | 10-05 |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | 4.65 | -2.11% | 30 | 51 | 10-01 |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | 3.55 | +24.13% | 5 | 163 | 10-07 |
| 27.50 P | 2.35 | -27.69% | 82 | 88 | 10-05 |
| 27.00 P | 2.53 | +27.14% | 4 | 1,206 | 10-06 |
| 26.50 P | 2.23 | +0.45% | 20 | 142 | 10-07 |
| 26.00 P | 1.85 | +1.09% | 7 | 1,073 | 10-07 |
| 25.50 P | 1.53 | +2.00% | 5 | 399 | 10-07 |
| 25.00 P | 1.08 | 0.00% | 96 | 3,069 | 10-07 |
| 24.50 P | 0.76 | +5.56% | 494 | 637 | 10-07 |
| 24.00 P | 0.51 | +2.00% | 403 | 5,042 | 10-07 |
| 23.50 P | 0.31 | +3.33% | 322 | 1,250 | 10-07 |
| 23.00 P | 0.18 | -10.00% | 697 | 5,545 | 10-07 |
| 22.50 P | 0.11 | 0.00% | 82 | 1,175 | 10-07 |
| 22.00 P | 0.06 | 0.00% | 523 | 5,731 | 10-07 |
| 21.50 P | 0.05 | 0.00% | 60 | 715 | 10-07 |
| 21.00 P | 0.02 | -60.00% | 92 | 4,692 | 10-07 |
| 20.50 P | 0.03 | +200.00% | 1 | 187 | 10-07 |
| 20.00 P | 0.02 | 0.00% | 32 | 9,517 | 10-07 |
| 19.50 P | 0.08 | +60.00% | 25 | 27 | 09-25 |
| 19.00 P | 0.02 | 0.00% | 2 | 3,133 | 10-07 |
| 18.50 P | 0.03 | -70.00% | 2 | 3 | 10-01 |
| 18.00 P | 0.01 | -50.00% | 1 | 4,458 | 10-07 |
| 17.50 P | 0.01 | -98.00% | 12 | 23 | 10-05 |
| 17.00 P | 0.01 | 0.00% | 12 | 2,615 | 10-06 |
| 16.50 P | 0.01 | 0.00% | 2 | 1 | 10-06 |
| 16.00 P | 0.01 | 0.00% | 2 | 1,522 | 10-07 |
| 15.00 P | 0.01 | 0.00% | 20 | 1,129 | 10-05 |
| 14.00 P | 0.01 | -66.67% | 5 | 269 | 09-22 |
| 13.00 P | 0.01 | -75.00% | 10 | 1,653 | 09-28 |
| 12.00 P | 0.01 | -80.00% | 3 | 10 | 10-07 |
| 11.00 P | 0.01 | 0.00% | 10 | 10 | 09-14 |
| 10.00 P | 0.01 | 0.00% | 1 | 276 | 10-07 |
| 9.00 P | 0.01 | -83.33% | 2 | 5 | 10-02 |
| 8.00 P | 0.01 | -80.00% | 10 | 159 | 09-21 |
| 7.00 P | — | — | 0 | 0 | — |
| 6.00 P | — | — | 0 | 0 | — |
| 5.00 P | 0.01 | -50.00% | 40 | 381 | 09-02 |
| 4.00 P | 0.02 | 0.00% | 10 | 20 | 08-17 |
| 3.00 P | 0.01 | -50.00% | 1 | 45 | 10-07 |