GME
Gamestop Corporation - Class A
stockNYSE

At CloseOct 8, 2026 3:59:59 PM EDT

25.26USD+2.787%(+0.68)13,025,703

25.22Bid26.34Ask1.12Spread

Pre-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)

AdjustmentsAll GME1 GME

GME Option Chain

Expiration Dates

Open interestCallsITM 14,479OTM 20,894PutsITM 388OTM 5,460P/C 0.17

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
35.00 C	0.16	-15.79%	380	8,479	10-07
32.00 C	0.24	0.00%	62	115	10-07
31.00 C	0.25	-41.86%	3	8	10-07
30.00 C	0.29	-14.71%	236	2,826	10-07
29.50 C	0.18	-47.06%	2	22	10-07
29.00 C	0.43	+13.16%	12	1,327	10-07
28.50 C	0.38	-2.56%	8	42	10-07
28.00 C	0.40	-6.98%	129	1,293	10-07
27.50 C	0.50	-10.71%	13	80	10-07
27.00 C	0.52	-14.75%	567	3,062	10-07
26.50 C	0.47	-28.79%	60	149	10-07
26.00 C	0.70	0.00%	657	3,225	10-07
25.50 C	0.82	-9.89%	221	266	10-07
25.00 C	0.97	-11.01%	995	5,043	10-07
24.50 C	1.15	-8.00%	250	579	10-07
24.00 C	1.38	-13.21%	243	2,836	10-07
23.50 C	1.65	-7.82%	52	260	10-07
23.00 C	1.99	-2.45%	8	954	10-07
22.50 C	2.38	-9.16%	12	117	10-07
22.00 C	2.75	-10.42%	3	1,103	10-07
21.50 C	3.35	-20.05%	6	142	10-06
21.00 C	3.76	-4.81%	10	484	10-07
20.50 C	5.24	+26.57%	9	160	10-05
20.00 C	4.59	-4.38%	3	979	10-07
19.50 C	6.10	+17.99%	22	326	10-05
19.00 C	6.08	-9.52%	2	956	10-06
18.50 C	6.87	+24.46%	3	151	10-05
18.00 C	7.20	+8.76%	1	346	10-05
17.50 C	6.00	+46.34%	2	2	09-24
17.00 C	5.66	+5.60%	1	16	09-18
16.50 C	8.88	+3.38%	1	0	10-05
16.00 C	5.24	-0.57%	5	10	09-14
15.50 C	5.62	+25.17%	2	2	09-11
15.00 C	10.20	+65.32%	10	10	09-24
14.50 C	—	—	0	0	—
14.00 C	—	—	0	0	—
13.50 C	—	—	0	0	—
13.00 C	—	—	0	0	—
12.00 C	—	—	0	0	—
11.00 C	13.69	0.00%	2	1	10-07
10.00 C	—	—	0	0	—
9.00 C	—	—	0	0	—
8.00 C	12.95	0.00%	4	1	09-11
5.00 C	15.90	0.00%	2	1	09-11

Puts

Strike	Price	Change	Vol	OI	Last
35.00 P	9.60	-18.09%	2	22	10-05
32.00 P	—	—	0	0	—
31.00 P	6.21	0.00%	1	1	10-05
30.00 P	5.80	-3.33%	1	10	10-01
29.50 P	—	—	0	0	—
29.00 P	—	—	0	0	—
28.50 P	3.37	0.00%	4	2	10-05
28.00 P	3.00	-18.92%	54	67	10-05
27.50 P	—	—	0	0	—
27.00 P	2.38	-18.49%	2	13	10-05
26.50 P	—	—	0	0	—
26.00 P	2.05	+45.39%	1	167	10-07
25.50 P	1.26	0.00%	207	106	10-05
25.00 P	1.34	-0.74%	652	780	10-07
24.50 P	1.02	+3.03%	66	110	10-07
24.00 P	0.76	-3.80%	34	391	10-07
23.50 P	0.54	0.00%	25	181	10-07
23.00 P	0.27	-10.00%	54	206	10-07
22.50 P	0.23	+4.55%	61	313	10-07
22.00 P	0.15	+25.00%	46	632	10-07
21.50 P	0.11	+37.50%	1	223	10-07
21.00 P	0.07	-12.50%	172	543	10-07
20.50 P	0.06	0.00%	1	502	10-07
20.00 P	0.04	+33.33%	1	666	10-07
19.50 P	0.09	+50.00%	20	44	09-29
19.00 P	0.03	-25.00%	8	409	10-02
18.50 P	0.27	+170.00%	3	170	09-23
18.00 P	0.02	-33.33%	7	111	10-05
17.50 P	0.09	-66.67%	1	40	09-21
17.00 P	0.01	-90.00%	1	7	10-07
16.50 P	0.06	-45.45%	1	52	09-14
16.00 P	0.01	-98.39%	5	21	10-02
15.50 P	0.60	+2900.00%	1	23	09-29
15.00 P	0.01	0.00%	10	14	10-02
14.50 P	—	—	0	0	—
14.00 P	0.06	0.00%	7	7	09-11
13.50 P	0.01	0.00%	2	1	10-07
13.00 P	0.01	0.00%	1	1	10-07
12.00 P	—	—	0	0	—
11.00 P	—	—	0	0	—
10.00 P	0.05	0.00%	1	1	09-11
9.00 P	—	—	0	0	—
8.00 P	0.21	0.00%	2	2	09-09
5.00 P	0.01	0.00%	10	10	09-09