GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 8, 2026 3:59:59 PM EDT
25.26USD+2.787%(+0.68)13,025,703
25.22Bid26.34Ask1.12SpreadPre-marketOct 8, 2026 9:26:30 AM EDT
24.01USD-2.319%(-0.57)
After-hoursOct 8, 2026 4:58:30 PM EDT
25.22USD-0.195%(-0.05)
Expiration Dates
Open interestCallsITM 30,805OTM 120,491PutsITM 9,637OTM 66,880P/C 0.51
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 C | 0.32 | +14.29% | 5 | 26,059 | 10-07 |
| 60 C | 0.35 | -16.67% | 1 | 2,890 | 09-28 |
| 55 C | 0.21 | -40.00% | 5 | 9,060 | 08-20 |
| 50 C | 0.55 | +10.00% | 50 | 14,656 | 10-06 |
| 47 C | 0.36 | -10.00% | 1 | 335 | 09-02 |
| 45 C | 0.42 | -17.65% | 2 | 649 | 10-05 |
| 42 C | 0.64 | -16.88% | 1 | 803 | 09-30 |
| 40 C | 0.72 | -18.18% | 1 | 4,475 | 10-06 |
| 37 C | 0.83 | +18.57% | 1 | 1,211 | 09-28 |
| 35 C | 1.18 | +43.90% | 229 | 47,511 | 10-05 |
| 32 C | 1.04 | -14.05% | 14 | 957 | 10-02 |
| 30 C | 1.40 | +7.69% | 43 | 7,415 | 10-07 |
| 27 C | 2.06 | -3.29% | 2 | 4,470 | 10-07 |
| 25 C | 2.72 | +6.67% | 7 | 9,060 | 10-07 |
| 22 C | 4.05 | +1.25% | 2 | 3,196 | 10-07 |
| 20 C | 5.60 | -0.88% | 16 | 10,646 | 10-07 |
| 18 C | 7.90 | +8.97% | 5 | 1,441 | 10-05 |
| 15 C | 9.20 | -1.08% | 1 | 2,381 | 09-29 |
| 13 C | 10.00 | -11.74% | 4 | 307 | 09-29 |
| 10 C | 15.75 | +14.13% | 20 | 1,263 | 10-05 |
| 5 C | 19.58 | +1.98% | 1 | 1,502 | 09-23 |
| 3 C | 19.30 | 0.00% | 1 | 1,009 | 06-11 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 65 P | 44.05 | +10.54% | 2 | 2 | 01-05 |
| 60 P | 34.50 | -2.68% | 2 | 1,178 | 04-28 |
| 55 P | 33.20 | 0.00% | 1 | 2 | 12-12 |
| 50 P | 25.55 | -13.39% | 2 | 2,964 | 04-15 |
| 47 P | 22.00 | -15.71% | 30 | 33 | 02-02 |
| 45 P | — | — | 0 | 2 | — |
| 42 P | 18.65 | -12.32% | 4 | 13 | 01-22 |
| 40 P | 19.30 | +8.86% | 1 | 80 | 06-12 |
| 37 P | 16.00 | +0.50% | 2 | 98 | 01-20 |
| 35 P | 12.75 | -23.65% | 6 | 404 | 09-18 |
| 32 P | 7.70 | -22.92% | 2 | 311 | 10-05 |
| 30 P | 5.82 | -14.03% | 10 | 520 | 10-05 |
| 27 P | 3.78 | -7.80% | 3 | 4,030 | 10-07 |
| 25 P | 1.23 | -56.99% | 20 | 6,107 | 09-28 |
| 22 P | 1.25 | -16.67% | 4 | 985 | 09-24 |
| 20 P | 0.63 | -10.00% | 40 | 812 | 10-06 |
| 18 P | 0.32 | -74.40% | 25 | 347 | 10-07 |
| 15 P | 0.74 | +146.67% | 1 | 2,797 | 08-19 |
| 13 P | 0.17 | +6.25% | 10 | 2,544 | 07-21 |
| 10 P | 0.03 | -75.00% | 1 | 16,179 | 09-23 |
| 5 P | 0.01 | -50.00% | 190 | 35,987 | 10-05 |
| 3 P | 0.03 | -25.00% | 20 | 1,122 | 02-25 |