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 2,865OTM 2,339PutsITM 19OTM 1,163P/C 0.23
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.34 | -26.09% | 40 | 76 | 10-07 |
| 32.00 C | 0.48 | 0.00% | 11 | 118 | 10-07 |
| 30.00 C | 0.41 | -34.92% | 200 | 1,185 | 10-07 |
| 29.50 C | 0.62 | -12.68% | 8 | 10 | 10-07 |
| 29.00 C | 0.69 | -5.48% | 10 | 172 | 10-07 |
| 28.50 C | 0.79 | 0.00% | 2 | 64 | 10-07 |
| 28.00 C | 0.88 | -6.38% | 42 | 126 | 10-07 |
| 27.50 C | 1.05 | +2.94% | 11 | 15 | 10-07 |
| 27.00 C | 1.02 | -1.92% | 68 | 121 | 10-07 |
| 26.50 C | 1.15 | -7.26% | 8 | 119 | 10-07 |
| 26.00 C | 1.25 | -3.85% | 16 | 133 | 10-07 |
| 25.50 C | 1.40 | +0.72% | 13 | 200 | 10-07 |
| 25.00 C | 1.63 | -0.61% | 34 | 305 | 10-07 |
| 24.50 C | 1.75 | +1.16% | 47 | 68 | 10-07 |
| 24.00 C | 2.00 | +0.50% | 20 | 16 | 10-07 |
| 23.50 C | 2.27 | -0.44% | 102 | 15 | 10-07 |
| 23.00 C | 2.59 | -7.50% | 4 | 106 | 10-07 |
| 22.50 C | 2.77 | -5.78% | 97 | 25 | 10-07 |
| 22.00 C | 3.50 | -10.03% | 5 | 17 | 10-06 |
| 21.50 C | 4.41 | +26.00% | 4 | 6 | 10-05 |
| 21.00 C | — | — | 0 | 0 | — |
| 20.50 C | — | — | 0 | 0 | — |
| 20.00 C | 5.92 | +31.56% | 50 | 51 | 10-05 |
| 19.50 C | — | — | 0 | 0 | — |
| 19.00 C | 6.45 | 0.00% | 1 | 1 | 10-05 |
| 18.50 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | 9.50 | 0.00% | 2,251 | 2,251 | 10-02 |
| 14.00 C | — | — | 0 | 0 | — |
| 13.00 C | 11.62 | 0.00% | 1 | 1 | 10-07 |
| 12.00 C | 12.62 | 0.00% | 1 | 1 | 10-07 |
| 10.00 C | — | — | 0 | 0 | — |
| 5.00 C | 19.55 | 0.00% | 2 | 2 | 10-07 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 30.00 P | 5.60 | -6.82% | 1 | 2 | 10-06 |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.50 P | 3.30 | 0.00% | 4 | 4 | 10-05 |
| 27.00 P | 3.03 | +14.77% | 2 | 2 | 10-06 |
| 26.50 P | 2.62 | +14.41% | 3 | 2 | 10-06 |
| 26.00 P | 2.28 | +0.88% | 5 | 3 | 10-06 |
| 25.50 P | 1.90 | +4.40% | 2 | 6 | 10-06 |
| 25.00 P | 1.92 | +20.75% | 2 | 20 | 10-07 |
| 24.50 P | 1.54 | 0.00% | 2 | 29 | 10-07 |
| 24.00 P | 1.29 | +8.40% | 7 | 21 | 10-07 |
| 23.50 P | 1.01 | +1.00% | 13 | 45 | 10-07 |
| 23.00 P | 0.77 | +4.05% | 33 | 123 | 10-07 |
| 22.50 P | 0.68 | +21.43% | 2 | 4 | 10-07 |
| 22.00 P | 0.47 | +2.17% | 3 | 33 | 10-07 |
| 21.50 P | 0.36 | +56.52% | 14 | 26 | 10-06 |
| 21.00 P | 0.35 | +52.17% | 8 | 25 | 10-07 |
| 20.50 P | 0.17 | +54.55% | 1 | 3 | 10-06 |
| 20.00 P | 0.14 | +27.27% | 943 | 828 | 10-06 |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | 0.13 | 0.00% | 2 | 2 | 10-07 |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |
| 13.00 P | 0.02 | 0.00% | 1 | 1 | 10-07 |
| 12.00 P | 0.02 | 0.00% | 1 | 1 | 10-07 |
| 10.00 P | — | — | 0 | 0 | — |
| 5.00 P | 0.01 | 0.00% | 2 | 2 | 10-07 |