Dark

Check out our Level2View

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Mar 20, 2026 3:59:57 PM EDT

22.55USD-2.927%(-0.68)7,060,764

21.49Bid 23.93Ask 2.44Spread

Pre-market

Mar 20, 2026 9:28:30 AM EDT

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

After-hours

Mar 20, 2026 4:42:30 PM EDT

22.63USD+0.355%(+0.08)77,184

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
22,979	126,575	20,825	61,064

GME Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

GME Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

GME Jan 15, 2027 Exp. - Max Pain @ $22.00

Puts

Calls

GME Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0.55	-1.79%	6	23,587	03-19	GME1270115C00065000
60 C	0.94	-26.56%	3	2,634	03-16	GME1270115C00060000
55 C	1.14	-25.00%	1	9,071	02-20	GME1270115C00055000
50 C	0.97	0.00%	1	14,687	03-19	GME1270115C00050000
47 C	1.45	+46.46%	2	335	02-24	GME1270115C00047000
45 C	0.98	-35.95%	5	761	03-19	GME1270115C00045000
42 C	1.80	0.00%	1	796	02-26	GME1270115C00042000
40 C	1.43	-11.18%	1	4,203	03-17	GME1270115C00040000
37 C	2.68	+16.52%	15	1,196	03-05	GME1270115C00037000
35 C	1.80	-5.26%	5	48,016	03-19	GME1270115C00035000
32 C	2.37	-22.30%	4	789	03-17	GME1270115C00032000
30 C	2.62	-1.13%	5	7,571	03-19	GME1270115C00030000
27 C	3.15	-10.00%	1	4,412	03-19	GME1270115C00027000
25 C	4.00	-4.99%	18	8,517	03-19	GME1270115C00025000
22 C	6.10	-0.81%	1	1,890	03-11	GME1270115C00022000
20 C	6.60	+0.76%	10	12,735	03-18	GME1270115C00020000
18 C	9.60	+12.28%	1	1,154	02-25	GME1270115C00018000
15 C	11.50	+4.07%	8	2,404	03-09	GME1270115C00015000
13 C	12.65	+0.88%	5	296	03-12	GME1270115C00013000
10 C	15.05	-1.63%	10	1,931	03-09	GME1270115C00010000
5 C	20.55	+0.24%	1	1,510	02-03	GME1270115C00005000
3 C	22.18	+3.36%	1	1,059	03-09	GME1270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	44.05	+10.54%	2	2,854	01-05	GME1270115P00065000
60 P	35.45	0%	2	2,455	10-07	GME1270115P00060000
55 P	33.20	0%	1	172	12-12	GME1270115P00055000
50 P	29.50	-0.51%	4	2,976	12-31	GME1270115P00050000
47 P	22.00	-15.71%	30	33	02-02	GME1270115P00047000
45 P	0	0%	0			GME1270115P00045000
42 P	18.65	-12.32%	4	513	01-22	GME1270115P00042000
40 P	16.90	-9.48%	1	180	03-16	GME1270115P00040000
37 P	16.00	+0.50%	2	100	01-20	GME1270115P00037000
35 P	11.90	-13.14%	1	414	02-05	GME1270115P00035000
32 P	10.10	+2.02%	2	317	03-04	GME1270115P00032000
30 P	8.25	-6.25%	35	623	03-17	GME1270115P00030000
27 P	6.35	0.00%	15	4,034	02-26	GME1270115P00027000
25 P	4.80	-8.57%	2	6,154	03-11	GME1270115P00025000
22 P	3.60	+0.56%	5	374	02-03	GME1270115P00022000
20 P	2.52	-1.18%	5	885	03-06	GME1270115P00020000
18 P	2.00	-2.44%	25	396	03-12	GME1270115P00018000
15 P	1.18	-11.28%	10	2,821	02-03	GME1270115P00015000
13 P	0.76	-24.75%	50	3,160	02-24	GME1270115P00013000
10 P	0.30	-38.78%	1	16,279	03-18	GME1270115P00010000
5 P	0.12	+20.00%	11	36,007	02-26	GME1270115P00005000
3 P	0.03	-25.00%	20	1,142	02-25	GME1270115P00003000

Share