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 47,022OTM 71,789PutsITM 619OTM 7,356P/C 0.07

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
35.00 C	0.29	+3.57%	1,679	11,070	10-07
32.00 C	0.35	-10.26%	187	10,444	10-07
30.00 C	0.42	-12.50%	3,389	24,279	10-07
29.00 C	0.51	-5.56%	219	1,871	10-07
28.00 C	0.59	-7.81%	259	6,546	10-07
27.00 C	0.74	-5.13%	1,450	7,846	10-07
26.00 C	0.92	-11.54%	1,242	9,733	10-07
25.00 C	1.22	-7.58%	2,894	25,694	10-07
24.50 C	1.40	-6.67%	115	1,339	10-07
24.00 C	1.64	-6.29%	801	4,582	10-07
23.50 C	1.88	+3.30%	83	1,205	10-07
23.00 C	2.16	-6.49%	783	3,084	10-07
22.50 C	2.60	+4.00%	12	1,357	10-07
22.00 C	2.90	0.00%	151	1,680	10-07
21.50 C	3.33	-9.76%	2	348	10-07
21.00 C	3.81	-3.54%	59	713	10-07
20.50 C	4.33	-3.78%	3	232	10-07
20.00 C	4.66	-4.90%	5	5,790	10-07
19.50 C	5.20	-7.14%	297	332	10-07
19.00 C	5.71	+4.77%	20	134	10-07
18.50 C	5.90	+12.60%	35	65	10-01
18.00 C	4.75	0.00%	3	3	09-18
17.50 C	—	—	0	0	—
17.00 C	7.01	+28.39%	1	2	09-22
16.50 C	—	—	0	0	—
16.00 C	6.55	+6.50%	6	0	09-18
15.50 C	—	—	0	0	—
15.00 C	9.69	+5.90%	6	448	10-06
14.50 C	—	—	0	0	—
14.00 C	9.43	-2.28%	2	3	09-29
13.00 C	11.55	0.00%	4	4	10-07
12.00 C	—	—	0	0	—
11.00 C	13.59	0.00%	18	3	10-07
10.00 C	13.46	0.00%	1	1	09-29
9.00 C	—	—	0	0	—
8.00 C	—	—	0	0	—
5.00 C	17.55	+10.17%	8	3	09-18

Puts

Strike	Price	Change	Vol	OI	Last
35.00 P	9.90	-5.71%	2	15	10-05
32.00 P	6.85	-21.71%	40	42	10-05
30.00 P	4.90	-16.95%	12	31	10-05
29.00 P	4.10	-16.50%	25	69	10-05
28.00 P	3.20	-25.58%	44	48	10-05
27.00 P	3.13	+33.19%	15	84	10-06
26.00 P	2.24	+0.45%	665	330	10-07
25.00 P	1.63	+9.40%	13	514	10-07
24.50 P	1.19	-4.03%	14	177	10-07
24.00 P	0.98	+1.03%	754	547	10-07
23.50 P	0.79	+14.49%	7	197	10-07
23.00 P	0.55	+22.22%	68	730	10-07
22.50 P	0.36	0.00%	17	722	10-07
22.00 P	0.28	+3.70%	96	850	10-07
21.50 P	0.18	+12.50%	14	336	10-07
21.00 P	0.13	0.00%	25	897	10-07
20.50 P	0.10	+25.00%	28	246	10-07
20.00 P	0.07	+16.67%	25	879	10-07
19.50 P	0.07	0.00%	1	151	10-01
19.00 P	0.05	-16.67%	2	632	10-05
18.50 P	0.06	-64.71%	3	4	09-23
18.00 P	0.08	-20.00%	1	27	09-29
17.50 P	0.08	+33.33%	10	372	09-25
17.00 P	0.05	-76.19%	4	56	10-01
16.50 P	0.05	0.00%	4	1	09-18
16.00 P	0.22	0.00%	1	1	09-11
15.50 P	—	—	0	0	—
15.00 P	0.08	0.00%	10	10	10-01
14.50 P	—	—	0	0	—
14.00 P	0.02	0.00%	2	2	09-29
13.00 P	0.01	0.00%	4	4	10-07
12.00 P	—	—	0	0	—
11.00 P	—	—	0	0	—
10.00 P	0.01	0.00%	1	1	09-29
9.00 P	—	—	0	0	—
8.00 P	—	—	0	0	—
5.00 P	0.04	+33.33%	1	0	09-28