Dark

Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Apr 17, 2026 3:59:59 PM EDT

24.54USD-2.542%(-0.64)8,161,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 17, 2026 9:28:30 AM EDT

25.30USD+0.477%(+0.12)50,672

After-hours

Apr 17, 2026 4:57:30 PM EDT

24.48USD-0.245%(-0.06)42,007

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Apr 17, 2026 Apr 24, 2026 May 1, 2026 May 8, 2026 May 15, 2026 May 22, 2026 May 29, 2026 Jun 18, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,791	21,318	10,183	6,058

GME Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

GME Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Dec 18, 2026 Exp. - Max Pain @ $32.00

Puts

Calls

GME Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
38 C	0	0%	0			GME261218C00038000
37 C	1.70	+13.33%	91	12,264	04-16	GME261218C00037000
36 C	0	0%	0			GME261218C00036000
35 C	1.84	+13.58%	133	739	04-16	GME261218C00035000
34 C	0	0%	0			GME261218C00034000
33 C	0	0%	0			GME261218C00033000
32 C	2.36	+16.83%	478	1,257	04-16	GME261218C00032000
31 C	0	0%	0			GME261218C00031000
30 C	2.80	+11.55%	1,246	3,139	04-16	GME261218C00030000
29 C	2.97	+11.65%	65	42	04-16	GME261218C00029000
28 C	2.87	+9.96%	136	153	04-15	GME261218C00028000
27 C	3.72	+16.25%	4	598	04-16	GME261218C00027000
26 C	4.30	+21.47%	1	135	04-16	GME261218C00026000
25 C	4.30	+6.97%	154	2,991	04-16	GME261218C00025000
24 C	4.65	+6.90%	28	71	04-16	GME261218C00024000
23 C	4.30	-5.49%	1	39	04-15	GME261218C00023000
22 C	6.01	+19.01%	2	655	04-16	GME261218C00022000
21 C	6.20	+25.25%	1	2	04-16	GME261218C00021000
20 C	7.20	+7.46%	3	347	04-16	GME261218C00020000
19 C	0	0%	0			GME261218C00019000
18 C	6.49	-14.61%	100	385	03-27	GME261218C00018000
17 C	9.35	+25.50%	2	17	04-16	GME261218C00017000
16 C	0	0%	0			GME261218C00016000
15 C	10.90	+14.38%	3	215	04-16	GME261218C00015000
14 C	0	0%	0			GME261218C00014000
13 C	11.65	+10.32%	9	60	04-14	GME261218C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
38 P	0	0%	0			GME261218P00038000
37 P	13.47	-5.14%	10,000	10,045	04-14	GME261218P00037000
36 P	0	0%	0			GME261218P00036000
35 P	12.79	0%	2	2	03-20	GME261218P00035000
34 P	0	0%	0			GME261218P00034000
33 P	0	0%	0			GME261218P00033000
32 P	10.00	-15.18%	10	11	02-09	GME261218P00032000
31 P	0	0%	0			GME261218P00031000
30 P	7.61	-9.73%	1	44	04-14	GME261218P00030000
29 P	0	0%	0			GME261218P00029000
28 P	6.39	+0.63%	11	13	04-13	GME261218P00028000
27 P	6.85	+4.74%	2	4	02-23	GME261218P00027000
26 P	4.20	0%	1	1	04-16	GME261218P00026000
25 P	3.55	-4.05%	3	63	04-16	GME261218P00025000
24 P	3.05	-1.61%	31	42	04-16	GME261218P00024000
23 P	2.68	-12.42%	2,079	3,800	04-15	GME261218P00023000
22 P	2.09	-4.57%	7	198	04-16	GME261218P00022000
21 P	1.88	-7.39%	1	11	04-15	GME261218P00021000
20 P	1.36	-2.86%	14	241	04-16	GME261218P00020000
19 P	1.12	-16.42%	2	19	04-16	GME261218P00019000
18 P	0.89	-6.32%	2	613	04-16	GME261218P00018000
17 P	0	0%	0			GME261218P00017000
16 P	0.67	-29.47%	4	4	04-13	GME261218P00016000
15 P	0.40	-24.53%	1	613	04-16	GME261218P00015000
14 P	0	0%	0			GME261218P00014000
13 P	0.40	-13.04%	3	517	03-31	GME261218P00013000

Share