GME
Gamestop Corporation - Class A
stockNYSE
At CloseNov 6, 2026 3:59:59 PM EST
25.11USD+3.889%(+0.94)5,563,554
Pre-marketNov 6, 2026 9:29:30 AM EST
24.00USD-0.703%(-0.17)
After-hoursNov 6, 2026 4:59:30 PM EST
25.10USD-0.040%(-0.01)
Expiration Dates
Open interestCallsITM 1,595OTM 1,505PutsITM 143OTM 1,181P/C 0.43
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.22 | -12.00% | 56 | 286 | 11-05 |
| 32.00 C | 0.35 | +9.37% | 6 | 37 | 11-04 |
| 31.50 C | 0.38 | -15.56% | 4 | 4 | 11-04 |
| 31.00 C | 0.45 | +15.38% | 8 | 8 | 11-04 |
| 30.50 C | 0.40 | -13.04% | 2 | 4 | 11-05 |
| 30.00 C | 0.40 | -18.37% | 412 | 560 | 11-05 |
| 29.50 C | 0.55 | 0.00% | 13 | 7 | 11-04 |
| 29.00 C | 0.61 | +3.39% | 31 | 93 | 11-05 |
| 28.50 C | 0.50 | -41.18% | 2 | 5 | 11-03 |
| 28.00 C | 0.61 | -14.08% | 22 | 84 | 11-05 |
| 27.50 C | 0.66 | -24.14% | 4 | 35 | 11-05 |
| 27.00 C | 0.77 | -22.22% | 57 | 176 | 11-05 |
| 26.50 C | 1.12 | +16.67% | 5 | 20 | 11-04 |
| 26.00 C | 1.00 | -17.36% | 39 | 159 | 11-05 |
| 25.50 C | 1.35 | -19.64% | 1 | 27 | 11-05 |
| 25.00 C | 1.25 | -27.33% | 590 | 982 | 11-05 |
| 24.50 C | 1.56 | -17.02% | 125 | 100 | 11-05 |
| 24.00 C | 1.69 | -30.45% | 47 | 220 | 11-05 |
| 23.50 C | 2.92 | +11.03% | 23 | 32 | 11-05 |
| 23.00 C | 2.16 | -24.21% | 6 | 139 | 11-05 |
| 22.50 C | 2.49 | 0.00% | 20 | 20 | 11-05 |
| 22.00 C | 3.90 | +25.00% | 31 | 30 | 11-04 |
| 21.50 C | 3.65 | 0.00% | 5 | 5 | 11-05 |
| 21.00 C | 3.58 | -8.21% | 6 | 23 | 11-05 |
| 20.50 C | 4.17 | +7.75% | 12 | 12 | 11-02 |
| 20.00 C | 4.75 | +14.73% | 8 | 8 | 11-03 |
| 19.50 C | 5.25 | -12.50% | 6 | 24 | 11-05 |
| 19.00 C | — | — | 0 | 0 | — |
| 18.50 C | — | — | 0 | 0 | — |
| 18.00 C | — | — | 0 | 0 | — |
| 17.00 C | — | — | 0 | 0 | — |
| 16.00 C | — | — | 0 | 0 | — |
| 15.00 C | — | — | 0 | 0 | — |
| 14.00 C | — | — | 0 | 0 | — |
| 13.00 C | — | — | 0 | 0 | — |
| 10.00 C | — | — | 0 | 0 | — |
| 5.00 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.50 P | — | — | 0 | 0 | — |
| 31.00 P | — | — | 0 | 0 | — |
| 30.50 P | — | — | 0 | 0 | — |
| 30.00 P | — | — | 0 | 0 | — |
| 29.50 P | — | — | 0 | 0 | — |
| 29.00 P | — | — | 0 | 0 | — |
| 28.50 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.50 P | 4.55 | 0.00% | 29 | 29 | 10-30 |
| 27.00 P | — | — | 0 | 0 | — |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | 2.59 | -0.38% | 20 | 36 | 11-05 |
| 25.50 P | 2.36 | +34.86% | 90 | 78 | 11-05 |
| 25.00 P | 2.08 | +36.84% | 5 | 29 | 11-05 |
| 24.50 P | 1.68 | +40.00% | 16 | 28 | 11-05 |
| 24.00 P | 1.60 | +58.42% | 25 | 500 | 11-05 |
| 23.50 P | 1.20 | +55.84% | 41 | 47 | 11-05 |
| 23.00 P | 1.12 | +75.00% | 7 | 270 | 11-05 |
| 22.50 P | 0.81 | +39.66% | 10 | 34 | 11-05 |
| 22.00 P | 0.63 | +46.51% | 23 | 158 | 11-05 |
| 21.50 P | 0.40 | +37.93% | 10 | 20 | 11-05 |
| 21.00 P | 0.38 | -7.32% | 6 | 9 | 11-05 |
| 20.50 P | 0.17 | 0.00% | 2 | 0 | 11-04 |
| 20.00 P | 0.23 | +9.52% | 5 | 63 | 11-04 |
| 19.50 P | 0.18 | -21.74% | 2 | 11 | 11-03 |
| 19.00 P | 0.14 | +16.67% | 4 | 12 | 11-03 |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.00 P | — | — | 0 | 0 | — |
| 15.00 P | — | — | 0 | 0 | — |
| 14.00 P | — | — | 0 | 0 | — |
| 13.00 P | — | — | 0 | 0 | — |
| 10.00 P | — | — | 0 | 0 | — |
| 5.00 P | — | — | 0 | 0 | — |