Dark

Check out our Level2View

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

21.58USD-0.964%(-0.21)3,124,253

20.63Bid 22.94Ask 2.31Spread

Pre-market

Jul 22, 2026 9:26:30 AM EDT

21.83USD+0.161%(+0.04)15,592

After-hours

Jul 22, 2026 4:08:30 PM EDT

21.58USD-0.012%(0.00)414,128

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,055	37,289	2,829	2,176

GME Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Max Pain @ $8.00

Puts

Calls

GME Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.92	+1.10%	13	3,715	07-21	GME270917C00050000
47 C	1.05	+3.96%	2	702	07-21	GME270917C00047000
45 C	1.08	-5.26%	3	286	07-21	GME270917C00045000
42 C	1.28	+5.79%	2	76	07-21	GME270917C00042000
40 C	1.39	+6.92%	10	842	07-21	GME270917C00040000
37 C	1.55	+1.97%	6	669	07-21	GME270917C00037000
35 C	1.67	0.00%	1,403	1,448	07-21	GME270917C00035000
32 C	2.06	-1.44%	332	5,662	07-21	GME270917C00032000
30 C	2.24	-6.67%	218	20,829	07-21	GME270917C00030000
27 C	3.00	-1.64%	25	765	07-21	GME270917C00027000
25 C	3.60	+1.41%	3	1,450	07-21	GME270917C00025000
23 C	4.18	-0.95%	7	844	07-21	GME270917C00023000
22 C	9.98	0%	1	1	09-23	GME270917C00022000
20 C	5.55	-0.36%	5	510	07-21	GME270917C00020000
18 C	6.63	-18.15%	1	312	07-21	GME270917C00018000
15 C	9.50	+7.34%	4	496	07-06	GME270917C00015000
13 C	10.45	+2.45%	1	470	07-20	GME270917C00013000
10 C	12.45	+0.16%	2	575	07-21	GME270917C00010000
8 C	14.26	+2.96%	1	3,390	07-21	GME270917C00008000
5 C	16.45	-1.79%	2	107	06-23	GME270917C00005000
3 C	18.85	-0.37%	1,638	1,195	07-21	GME270917C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	28.65	+0.70%	10	1,565	06-18	GME270917P00050000
47 P	23.27	-6.36%	19	25	05-07	GME270917P00047000
45 P	25.55	0%	2	0	11-17	GME270917P00045000
42 P	19.20	-1.03%	2	0	01-27	GME270917P00042000
40 P	19.01	+2.76%	53	53	05-27	GME270917P00040000
37 P	14.33	+6.94%	19	21	05-07	GME270917P00037000
35 P	13.78	-5.87%	1	9	07-17	GME270917P00035000
32 P	10.85	+2.84%	20	57	03-19	GME270917P00032000
30 P	9.59	+5.50%	2	24	07-09	GME270917P00030000
27 P	6.92	-9.54%	10	54	07-09	GME270917P00027000
25 P	5.70	+0.88%	15	917	07-13	GME270917P00025000
23 P	4.37	-0.23%	2	103	07-20	GME270917P00023000
22 P	4.00	0%	1	1	09-29	GME270917P00022000
20 P	2.91	+7.38%	8	288	07-21	GME270917P00020000
18 P	1.90	-5.94%	3	393	07-14	GME270917P00018000
15 P	1.05	-0.94%	2	368	07-14	GME270917P00015000
13 P	0.85	+6.25%	90	422	06-22	GME270917P00013000
10 P	0.46	-29.23%	2	187	06-01	GME270917P00010000
8 P	0.60	-13.04%	2	27	03-19	GME270917P00008000
5 P	0.06	-82.86%	7	36	07-21	GME270917P00005000
3 P	0.06	+20.00%	1	455	07-01	GME270917P00003000

Share