Dark

Check out our Dark Pool Levels

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 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,376	37,677	8,328	28,987

GME Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

GME Dec 17, 2027 Exp. - Max Pain @ $27.00

Puts

Calls

GME Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	2.82	-3.42%	24	3,340	10-02	GME271217C00060000
55 C	3.70	+18.21%	251	6,145	10-02	GME271217C00055000
50 C	1.94	+13.45%	257	4,228	04-16	GME271217C00050000
47 C	2.04	-3.77%	2	208	04-16	GME271217C00047000
45 C	2.26	+18.32%	105	542	04-16	GME271217C00045000
42 C	2.59	+30.15%	40	208	04-16	GME271217C00042000
40 C	2.82	+1.08%	277	1,671	04-16	GME271217C00040000
37 C	2.62	+2.75%	1	994	04-14	GME271217C00037000
35 C	2.75	-4.18%	175	3,267	04-07	GME271217C00035000
32 C	4.74	+10.23%	1	3,555	04-16	GME271217C00032000
30 C	5.50	+12.70%	214	2,379	04-16	GME271217C00030000
27 C	6.23	+8.35%	216	10,208	04-16	GME271217C00027000
25 C	7.25	+13.64%	3	932	04-16	GME271217C00025000
23 C	7.80	+4.00%	333	969	04-16	GME271217C00023000
20 C	8.78	+9.75%	2	581	04-15	GME271217C00020000
18 C	10.42	-0.29%	1	531	03-09	GME271217C00018000
15 C	11.65	-2.51%	1	142	04-15	GME271217C00015000
13 C	12.15	-11.64%	1	136	03-31	GME271217C00013000
10 C	14.60	+0.69%	3	311	04-09	GME271217C00010000
8 C	16.05	-5.59%	9	28	04-10	GME271217C00008000
5 C	18.61	-1.53%	1	611	04-01	GME271217C00005000
3 C	21.50	+4.88%	3	67	04-14	GME271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	32.96	-0.57%	3	1,850	10-02	GME271217P00060000
55 P	33.30	+1.22%	1	988	09-05	GME271217P00055000
50 P	26.93	+3.98%	5	2,976	03-16	GME271217P00050000
47 P	26.65	-1.30%	1	18	08-08	GME271217P00047000
45 P	22.67	+1.66%	1	1	02-13	GME271217P00045000
42 P	18.30	-7.58%	2	1	05-23	GME271217P00042000
40 P	18.17	-7.77%	1	1	02-13	GME271217P00040000
37 P	18.10	+23.13%	2	44	12-31	GME271217P00037000
35 P	14.95	-6.50%	2	30	01-15	GME271217P00035000
32 P	10.64	-15.89%	1	503	04-02	GME271217P00032000
30 P	11.90	-0.83%	4	94	01-02	GME271217P00030000
27 P	6.73	-12.03%	1	268	04-14	GME271217P00027000
25 P	6.10	-16.44%	130	1,554	04-10	GME271217P00025000
23 P	4.26	+2.16%	120	388	04-16	GME271217P00023000
20 P	3.55	-2.74%	180	2,466	04-07	GME271217P00020000
18 P	2.39	+1.70%	64	2,648	04-16	GME271217P00018000
15 P	1.66	-35.41%	20	158	04-14	GME271217P00015000
13 P	1.36	-8.72%	2	1,564	04-07	GME271217P00013000
10 P	0.88	-33.83%	2	228	04-07	GME271217P00010000
8 P	0.65	-8.45%	1	3,542	04-16	GME271217P00008000
5 P	0.35	+2.94%	6	17,304	04-15	GME271217P00005000
3 P	0.15	-34.78%	1	689	04-01	GME271217P00003000

Share