Dark

GME
Gamestop Corporation - Class A
stock NYSE

Market Open

Mar 20, 2026 3:12:55 PM EDT

22.43USD-3.444%(-0.80)2,870,113

22.41Bid 22.44Ask 0.03Spread

Pre-market

Mar 20, 2026 9:28:30 AM EDT

23.20USD-0.129%(-0.03)18,011

After-hours

Mar 19, 2026 4:50:30 PM EDT

23.14USD-0.357%(-0.08)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Apr 17, 2026 Jun 18, 2026 Oct 16, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,468	12,522	3,685	1,830

GME Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

GME Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.09	0.00%	53	1,166	03-18	GME1260417C00050000
49 C	0.13	-13.33%	2	24	03-13	GME1260417C00049000
48 C	0.12	-62.50%	1	4	03-16	GME1260417C00048000
47 C	0.12	-95.62%	1	3	03-16	GME1260417C00047000
46 C	0.13	-60.61%	2	28	03-16	GME1260417C00046000
45 C	0.13	-7.14%	1	31	03-16	GME1260417C00045000
44 C	0.13	-59.38%	1	3	03-16	GME1260417C00044000
43 C	0	0%	0			GME1260417C00043000
42 C	0.14	0%	1	1	03-16	GME1260417C00042000
41 C	0.15	0%	1	1	03-16	GME1260417C00041000
40 C	0.10	-62.96%	15	1,038	03-17	GME1260417C00040000
39 C	0.17	-15.00%	1	6	03-16	GME1260417C00039000
38 C	0.21	-19.23%	3	4	03-11	GME1260417C00038000
37 C	0.21	-12.50%	1	5	03-16	GME1260417C00037000
36 C	0.22	-8.33%	1	4	03-13	GME1260417C00036000
35 C	0.13	-18.75%	1	142	03-18	GME1260417C00035000
34 C	0.30	-11.76%	10	80	03-11	GME1260417C00034000
33 C	0.22	-43.59%	90	287	03-17	GME1260417C00033000
32 C	0.53	+17.78%	2	627	02-25	GME1260417C00032000
31 C	0.80	-28.57%	12	250	02-12	GME1260417C00031000
30 C	0.15	-42.31%	1	3,180	03-19	GME1260417C00030000
29 C	1.02	+85.45%	13	141	03-13	GME1260417C00029000
28 C	2.38	+310.34%	2	698	03-18	GME1260417C00028000
27 C	0.53	-28.38%	8	533	03-17	GME1260417C00027000
26 C	0.60	-25.93%	2	771	03-19	GME1260417C00026000
25 C	0.90	-6.25%	10	2,301	03-18	GME1260417C00025000
24 C	1.20	-42.58%	2	366	03-19	GME1260417C00024000
23 C	1.96	-32.18%	15	828	03-17	GME1260417C00023000
22 C	2.47	-0.80%	2	252	03-18	GME1260417C00022000
21 C	4.10	+8.47%	1	360	02-25	GME1260417C00021000
20 C	4.25	-3.85%	40	932	03-18	GME1260417C00020000
19 C	6.60	+13.79%	5	61	02-02	GME1260417C00019000
18 C	6.57	-17.88%	3	426	02-12	GME1260417C00018000
17 C	7.46	+63.96%	1	315	02-12	GME1260417C00017000
16 C	10.00	+23.15%	3	11	02-02	GME1260417C00016000
15 C	9.60	-4.00%	2	111	03-13	GME1260417C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	28.94	0%	3	3	11-12	GME1260417P00050000
49 P	0	0%	0			GME1260417P00049000
48 P	0	0%	0			GME1260417P00048000
47 P	0	0%	0			GME1260417P00047000
46 P	0	0%	0			GME1260417P00046000
45 P	0	0%	0			GME1260417P00045000
44 P	0	0%	0			GME1260417P00044000
43 P	0	0%	0			GME1260417P00043000
42 P	0	0%	0			GME1260417P00042000
41 P	0	0%	0			GME1260417P00041000
40 P	0	0%	0			GME1260417P00040000
39 P	0	0%	0			GME1260417P00039000
38 P	0	0%	0			GME1260417P00038000
37 P	0	0%	0			GME1260417P00037000
36 P	0	0%	0			GME1260417P00036000
35 P	13.94	0%	38	38	12-29	GME1260417P00035000
34 P	9.60	-27.16%	4	8	02-03	GME1260417P00034000
33 P	9.12	-25.18%	3	13	02-09	GME1260417P00033000
32 P	8.75	-18.98%	4	2	02-23	GME1260417P00032000
31 P	10.55	0%	2	169	11-04	GME1260417P00031000
30 P	6.47	+22.08%	4	2,557	03-16	GME1260417P00030000
29 P	7.99	+24.84%	1	2	01-13	GME1260417P00029000
28 P	4.35	-36.96%	2	69	02-27	GME1260417P00028000
27 P	3.08	-26.67%	2	66	03-09	GME1260417P00027000
26 P	2.57	-19.44%	1	38	03-06	GME1260417P00026000
25 P	2.11	+17.22%	10	296	03-13	GME1260417P00025000
24 P	1.10	-33.33%	60	298	03-11	GME1260417P00024000
23 P	0.91	-4.21%	1	126	03-16	GME1260417P00023000
22 P	0.55	+10.00%	116	162	03-18	GME1260417P00022000
21 P	0.88	-2.22%	2	45	02-17	GME1260417P00021000
20 P	1.13	+276.67%	5	1,530	03-18	GME1260417P00020000
19 P	0.35	-50.00%	1	32	02-24	GME1260417P00019000
18 P	0.36	-74.65%	4	18	01-30	GME1260417P00018000
17 P	0.50	-18.03%	1	9	01-20	GME1260417P00017000
16 P	0.49	-40.24%	1	6	01-20	GME1260417P00016000
15 P	0.57	+72.73%	5	28	10-30	GME1260417P00015000