Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Apr 21, 2026 3:59:59 PM EDT

24.46USD-1.846%(-0.46)6,471,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 21, 2026 9:28:30 AM EDT

25.00USD+0.321%(+0.08)192,843

After-hours

Apr 21, 2026 4:56:30 PM EDT

24.52USD+0.245%(+0.06)54,387

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
3,078	12,924	3,096	2,223

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 @ $25.00

Puts

Calls

GME Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.01	0.00%	1	1,725	04-13	GME1260417C00050000
49 C	0.01	0.00%	2	77	04-13	GME1260417C00049000
48 C	0.01	0.00%	2	57	04-13	GME1260417C00048000
47 C	0.01	0.00%	1	4	04-13	GME1260417C00047000
46 C	0.01	0.00%	1	30	04-13	GME1260417C00046000
45 C	0.05	+400.00%	6	35	04-15	GME1260417C00045000
44 C	0.01	0.00%	1	5	04-13	GME1260417C00044000
43 C	0.01	0.00%	1	2	04-13	GME1260417C00043000
42 C	0.01	0.00%	1	4	04-13	GME1260417C00042000
41 C	0.01	-85.71%	1	7	04-13	GME1260417C00041000
40 C	0.01	0.00%	1	2,082	04-13	GME1260417C00040000
39 C	0.01	-94.12%	1	7	04-13	GME1260417C00039000
38 C	0.01	-95.24%	2	6	04-14	GME1260417C00038000
37 C	0.01	-95.24%	1	6	04-14	GME1260417C00037000
36 C	0.01	-50.00%	1	11	04-14	GME1260417C00036000
35 C	0.01	0.00%	1	146	04-14	GME1260417C00035000
34 C	0.01	-80.00%	1	81	04-14	GME1260417C00034000
33 C	0.01	-95.45%	2	239	04-17	GME1260417C00033000
32 C	0.01	-66.67%	9	624	04-16	GME1260417C00032000
31 C	0.01	-66.67%	1	248	04-17	GME1260417C00031000
30 C	0.01	-66.67%	17	3,501	04-16	GME1260417C00030000
29 C	0.01	-75.00%	2	121	04-17	GME1260417C00029000
28 C	0.01	-66.67%	2	681	04-17	GME1260417C00028000
27 C	0.03	-40.00%	7	564	04-17	GME1260417C00027000
26 C	0.01	-96.97%	14	738	04-17	GME1260417C00026000
25 C	0.01	-98.36%	504	1,923	04-17	GME1260417C00025000
24 C	0.66	-54.17%	82	260	04-17	GME1260417C00024000
23 C	2.00	-13.42%	257	834	04-17	GME1260417C00023000
22 C	2.81	-20.40%	33	215	04-17	GME1260417C00022000
21 C	4.95	+22.22%	14	280	04-17	GME1260417C00021000
20 C	4.65	-13.89%	363	647	04-17	GME1260417C00020000
19 C	5.60	-10.40%	8	61	04-17	GME1260417C00019000
18 C	6.60	+8.37%	60	425	04-17	GME1260417C00018000
17 C	8.25	+11.64%	5	285	04-17	GME1260417C00017000
16 C	7.18	+6.21%	5	11	04-10	GME1260417C00016000
15 C	10.35	+5.08%	40	60	04-17	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	8.41	-12.40%	3	3	04-16	GME1260417P00034000
33 P	10.38	+13.82%	10	1	03-30	GME1260417P00033000
32 P	8.75	-18.98%	4	2	02-23	GME1260417P00032000
31 P	10.55	0%	2	169	11-04	GME1260417P00031000
30 P	5.15	-17.34%	4	2,556	04-17	GME1260417P00030000
29 P	6.80	-14.89%	2	1	03-30	GME1260417P00029000
28 P	3.05	-18.45%	2	65	04-17	GME1260417P00028000
27 P	2.90	-17.38%	1	59	04-14	GME1260417P00027000
26 P	0.96	-67.24%	10	27	04-16	GME1260417P00026000
25 P	0.10	-50.00%	6	172	04-17	GME1260417P00025000
24 P	0.15	-60.53%	10	274	04-16	GME1260417P00024000
23 P	0.34	+47.83%	10	109	04-16	GME1260417P00023000
22 P	0.01	-90.91%	2	176	04-14	GME1260417P00022000
21 P	0.01	0.00%	12	51	04-16	GME1260417P00021000
20 P	0.17	+240.00%	1	1,520	04-13	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	0.01	0.00%	1	28	04-07	GME1260417P00015000