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 6,730OTM 10,798PutsITM 79OTM 2,625P/C 0.15
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.30 | -6.25% | 266 | 2,072 | 10-07 |
| 32.00 C | 0.45 | +25.00% | 140 | 821 | 10-07 |
| 30.00 C | 0.51 | 0.00% | 161 | 3,415 | 10-07 |
| 29.50 C | 0.62 | -4.62% | 59 | 204 | 10-07 |
| 29.00 C | 0.62 | +5.08% | 39 | 331 | 10-07 |
| 28.50 C | 0.68 | +1.49% | 2 | 42 | 10-07 |
| 28.00 C | 0.71 | +1.43% | 104 | 742 | 10-07 |
| 27.50 C | 0.79 | +3.95% | 17 | 400 | 10-07 |
| 27.00 C | 0.94 | +1.08% | 21 | 846 | 10-07 |
| 26.50 C | 0.94 | -4.08% | 19 | 128 | 10-07 |
| 26.00 C | 1.07 | -9.32% | 102 | 1,523 | 10-07 |
| 25.50 C | 1.24 | -0.80% | 32 | 274 | 10-07 |
| 25.00 C | 1.38 | -8.00% | 166 | 1,756 | 10-07 |
| 24.50 C | 1.54 | -4.35% | 237 | 720 | 10-07 |
| 24.00 C | 1.84 | -2.65% | 448 | 1,203 | 10-07 |
| 23.50 C | 2.04 | +2.51% | 8 | 283 | 10-07 |
| 23.00 C | 2.30 | -6.12% | 22 | 1,289 | 10-07 |
| 22.50 C | 2.60 | -2.62% | 352 | 686 | 10-07 |
| 22.00 C | 3.07 | +2.68% | 3 | 242 | 10-07 |
| 21.50 C | 3.51 | -19.86% | 3 | 229 | 10-06 |
| 21.00 C | 3.80 | -21.65% | 25 | 167 | 10-06 |
| 20.50 C | 3.42 | 0.00% | 2 | 0 | 09-29 |
| 20.00 C | 4.69 | -18.43% | 8 | 22 | 10-07 |
| 19.50 C | — | — | 0 | 0 | — |
| 19.00 C | 5.40 | -5.26% | 122 | 124 | 10-02 |
| 18.50 C | 6.25 | +20.66% | 2 | 2 | 09-30 |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | 8.40 | +7.83% | 4 | 5 | 10-05 |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 14.00 C | — | — | 0 | 0 | — |
| 13.00 C | — | — | 0 | 0 | — |
| 12.00 C | — | — | 0 | 0 | — |
| 10.00 C | 14.61 | 0.00% | 10 | 2 | 10-07 |
| 5.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 30.00 P | 5.05 | 0.00% | 30 | 30 | 10-05 |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | 4.84 | 0.00% | 7 | 7 | 09-24 |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.50 P | — | — | 0 | 0 | — |
| 27.00 P | 3.15 | -17.75% | 1 | 6 | 10-07 |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | 2.46 | +4.68% | 1 | 23 | 10-07 |
| 25.50 P | 2.05 | -0.49% | 2 | 13 | 10-07 |
| 25.00 P | 1.78 | +9.88% | 53 | 178 | 10-07 |
| 24.50 P | 1.39 | +2.96% | 132 | 117 | 10-07 |
| 24.00 P | 1.18 | +6.31% | 31 | 301 | 10-07 |
| 23.50 P | 0.90 | +7.14% | 8 | 39 | 10-07 |
| 23.00 P | 0.67 | 0.00% | 32 | 439 | 10-07 |
| 22.50 P | 0.50 | 0.00% | 28 | 106 | 10-07 |
| 22.00 P | 0.36 | +9.09% | 96 | 208 | 10-07 |
| 21.50 P | 0.29 | +16.00% | 2 | 57 | 10-07 |
| 21.00 P | 0.24 | +33.33% | 1 | 135 | 10-07 |
| 20.50 P | 0.14 | -6.67% | 3 | 9 | 10-07 |
| 20.00 P | 0.10 | +66.67% | 6 | 748 | 10-07 |
| 19.50 P | 0.10 | -52.38% | 1 | 25 | 09-29 |
| 19.00 P | 0.12 | 0.00% | 8 | 8 | 09-25 |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | 0.10 | -9.09% | 250 | 252 | 09-29 |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | 0.01 | 0.00% | 1 | 1 | 09-30 |
| 13.00 P | — | — | 0 | 0 | — |
| 12.00 P | — | — | 0 | 0 | — |
| 10.00 P | 0.01 | 0.00% | 2 | 2 | 10-07 |
| 5.00 P | — | — | 0 | 0 | — |