Dark

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,545	127,457	22,324	22,679

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	1.77	-0.56%	1,112	24,960	10-02	GME270115C00065000
60 C	1.82	-9.00%	70	2,775	10-02	GME270115C00060000
55 C	2.29	-2.55%	27	9,882	10-02	GME270115C00055000
50 C	0.94	+14.63%	3,008	25,029	04-16	GME270115C00050000
47 C	1.00	0.00%	10	147	04-16	GME270115C00047000
45 C	1.14	+20.00%	6	617	04-16	GME270115C00045000
42 C	1.30	+18.18%	196	1,720	04-16	GME270115C00042000
40 C	1.40	+7.69%	2,311	9,426	04-16	GME270115C00040000
38 C	0	0%	0			GME270115C00038000
37 C	1.74	+5.45%	134	601	04-16	GME270115C00037000
36 C	0	0%	0			GME270115C00036000
35 C	1.99	+13.07%	637	2,464	04-16	GME270115C00035000
34 C	0	0%	0			GME270115C00034000
33 C	0	0%	0			GME270115C00033000
32 C	2.45	+13.43%	141	4,438	04-16	GME270115C00032000
31 C	0	0%	0			GME270115C00031000
30 C	2.90	+7.81%	1,232	24,035	04-16	GME270115C00030000
29 C	0	0%	0			GME270115C00029000
28 C	0	0%	0			GME270115C00028000
27 C	3.70	+12.12%	55	3,832	04-16	GME270115C00027000
26 C	0	0%	0			GME270115C00026000
25 C	4.52	+3.91%	849	17,531	04-16	GME270115C00025000
24 C	0	0%	0			GME270115C00024000
23 C	5.49	+2.04%	91	3,404	04-16	GME270115C00023000
22 C	9.00	-6.25%	6	1,770	10-02	GME270115C00022000
21 C	0	0%	0			GME270115C00021000
20 C	7.30	+5.34%	521	17,459	04-16	GME270115C00020000
19 C	0	0%	0			GME270115C00019000
18 C	8.80	+7.32%	9	1,019	04-16	GME270115C00018000
17 C	0	0%	0			GME270115C00017000
16 C	0	0%	0			GME270115C00016000
15 C	11.00	+3.77%	5	1,577	04-16	GME270115C00015000
14 C	0	0%	0			GME270115C00014000
13 C	12.90	+3.61%	2	364	04-16	GME270115C00013000
10 C	15.65	+2.29%	1	1,700	04-16	GME270115C00010000
8 C	16.52	-1.67%	4	51	04-14	GME270115C00008000
5 C	19.71	+2.12%	10	38	03-09	GME270115C00005000
3 C	22.19	+8.24%	3	163	04-16	GME270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	38.40	-1.41%	1	2,852	09-29	GME270115P00065000
60 P	34.18	-5.06%	5	2,457	09-19	GME270115P00060000
55 P	27.75	-14.88%	2	172	09-29	GME270115P00055000
50 P	27.20	-2.33%	3	2	03-31	GME270115P00050000
47 P	24.10	+0.84%	1	1	04-09	GME270115P00047000
45 P	23.60	-5.98%	1	1	11-28	GME270115P00045000
42 P	19.95	+4.45%	1	44	03-30	GME270115P00042000
40 P	17.24	+0.70%	3	285	04-10	GME270115P00040000
38 P	0	0%	0			GME270115P00038000
37 P	13.42	-5.89%	2	7	04-14	GME270115P00037000
36 P	0	0%	0			GME270115P00036000
35 P	11.47	-5.60%	21	47	04-14	GME270115P00035000
34 P	0	0%	0			GME270115P00034000
33 P	0	0%	0			GME270115P00033000
32 P	9.45	-5.50%	4	87	04-09	GME270115P00032000
31 P	0	0%	0			GME270115P00031000
30 P	6.95	-5.44%	7	11,095	04-16	GME270115P00030000
29 P	0	0%	0			GME270115P00029000
28 P	0	0%	0			GME270115P00028000
27 P	5.20	-6.31%	25	176	04-14	GME270115P00027000
26 P	0	0%	0			GME270115P00026000
25 P	3.65	-5.44%	211	5,098	04-16	GME270115P00025000
24 P	0	0%	0			GME270115P00024000
23 P	2.61	-10.92%	6	1,572	04-16	GME270115P00023000
22 P	3.41	+1.19%	14	190	10-02	GME270115P00022000
21 P	0	0%	0			GME270115P00021000
20 P	1.51	-10.65%	27	8,700	04-16	GME270115P00020000
19 P	0	0%	0			GME270115P00019000
18 P	0.99	-5.71%	2	649	04-16	GME270115P00018000
17 P	0	0%	0			GME270115P00017000
16 P	0	0%	0			GME270115P00016000
15 P	0.52	-5.45%	11	4,317	04-16	GME270115P00015000
14 P	0	0%	0			GME270115P00014000
13 P	0.35	-20.45%	2	4,366	04-16	GME270115P00013000
10 P	0.19	-5.00%	2	805	04-16	GME270115P00010000
8 P	0.16	-36.00%	2	495	04-06	GME270115P00008000
5 P	0.06	0.00%	6	1,047	04-15	GME270115P00005000
3 P	0.09	+350.00%	1	538	04-16	GME270115P00003000