Dark

Check out our Dark Pool Levels

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

21.58USD-0.964%(-0.21)3,136,733

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 4:59:30 PM EDT

21.59USD+0.046%(+0.01)422,124

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,135	45,787	8,735	29,454

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	1.05	-14.63%	14	4,569	07-21	GME271217C00050000
47 C	1.15	-11.54%	7	271	07-21	GME271217C00047000
45 C	1.39	-5.44%	8	549	07-21	GME271217C00045000
42 C	1.60	+0.63%	6	216	07-20	GME271217C00042000
40 C	1.60	-9.60%	13	2,591	07-21	GME271217C00040000
37 C	1.90	-1.04%	10	1,026	07-21	GME271217C00037000
35 C	2.23	-8.98%	10	9,809	07-20	GME271217C00035000
32 C	2.59	+0.39%	12	2,232	07-20	GME271217C00032000
30 C	2.81	-6.33%	9	2,701	07-21	GME271217C00030000
27 C	3.60	-7.93%	18	10,265	07-21	GME271217C00027000
25 C	4.05	-2.41%	2	1,137	07-21	GME271217C00025000
23 C	4.70	-3.69%	71	936	07-21	GME271217C00023000
20 C	6.05	-1.31%	6	597	07-21	GME271217C00020000
18 C	7.37	-2.38%	3	533	06-29	GME271217C00018000
15 C	9.05	-1.84%	1	788	07-15	GME271217C00015000
13 C	10.00	-4.76%	1	157	06-26	GME271217C00013000
10 C	12.25	-5.77%	2	329	06-02	GME271217C00010000
8 C	16.35	+1.87%	4	28	05-08	GME271217C00008000
5 C	16.90	-1.63%	15	607	07-09	GME271217C00005000
3 C	21.49	+13.82%	1	96	07-13	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	29.00	+4.13%	258	2,963	06-25	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	14.03	-1.89%	1	24	07-17	GME271217P00035000
32 P	11.10	-9.02%	32	522	07-14	GME271217P00032000
30 P	9.50	-6.86%	1	98	07-07	GME271217P00030000
27 P	8.12	+2.14%	10	557	06-18	GME271217P00027000
25 P	6.50	+0.78%	1	1,527	06-24	GME271217P00025000
23 P	4.85	+3.19%	17	141	07-17	GME271217P00023000
20 P	3.18	+0.95%	1	2,638	07-16	GME271217P00020000
18 P	2.33	-6.05%	5	2,702	07-14	GME271217P00018000
15 P	1.77	+17.22%	1	160	06-15	GME271217P00015000
13 P	0.94	-26.56%	1,500	595	07-20	GME271217P00013000
10 P	0.51	-8.93%	1	687	07-21	GME271217P00010000
8 P	0.34	+9.68%	51	4,500	07-20	GME271217P00008000
5 P	0.20	+5.26%	1	17,443	06-23	GME271217P00005000
3 P	0.09	-40.00%	10	729	07-15	GME271217P00003000

Share