Dark

Check out our Level2View

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

21.90USD-0.091%(-0.02)2,624,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

21.78USD-0.648%(-0.14)9,670

After-hours

Jul 17, 2026 4:55:30 PM EDT

21.85USD-0.228%(-0.05)169,304

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
62	4,249	1,233	45

GME Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

GME Sep 17, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

GME Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.04	+15.56%	7	583	07-10	GME1270917C00050000
47 C	1.32	-11.41%	1	4	06-15	GME1270917C00047000
45 C	1.19	-19.05%	1	5	07-08	GME1270917C00045000
42 C	1.66	-53.24%	1	6	06-11	GME1270917C00042000
40 C	1.48	-15.43%	1	1,632	06-23	GME1270917C00040000
37 C	1.64	-15.46%	1	3	07-08	GME1270917C00037000
35 C	2.10	-9.48%	1	230	07-14	GME1270917C00035000
32 C	2.01	-23.57%	1	85	07-09	GME1270917C00032000
30 C	3.15	-27.59%	1	54	06-11	GME1270917C00030000
27 C	3.79	-1.04%	1	173	06-11	GME1270917C00027000
25 C	3.73	-14.06%	1	1,465	06-16	GME1270917C00025000
22 C	5.56	+7.34%	1	9	06-11	GME1270917C00022000
20 C	7.43	+16.09%	20	40	01-21	GME1270917C00020000
18 C	7.65	0%	2	2	05-21	GME1270917C00018000
15 C	0	0%	0			GME1270917C00015000
13 C	0	0%	0			GME1270917C00013000
10 C	13.90	-3.81%	1	4	05-05	GME1270917C00010000
8 C	16.45	-1.79%	2	1	10-16	GME1270917C00008000
5 C	17.10	0.00%	5	14	07-10	GME1270917C00005000
3 C	19.25	-13.68%	1	1	06-05	GME1270917C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	29.80	+13.09%	96	419	12-31	GME1270917P00050000
47 P	23.55	0%	255	262	02-04	GME1270917P00047000
45 P	21.75	0%	63	63	02-04	GME1270917P00045000
42 P	19.10	0%	2	1	01-22	GME1270917P00042000
40 P	17.50	0%	274	274	02-04	GME1270917P00040000
37 P	14.85	0%	49	49	02-04	GME1270917P00037000
35 P	13.03	+0.23%	1	6	04-01	GME1270917P00035000
32 P	0	0%	0			GME1270917P00032000
30 P	9.50	-9.52%	2	19	02-04	GME1270917P00030000
27 P	7.64	+13.19%	3	132	02-24	GME1270917P00027000
25 P	5.25	-31.99%	2	6	04-15	GME1270917P00025000
22 P	4.95	0%	2	2	10-15	GME1270917P00022000
20 P	3.28	-14.81%	10	1	04-02	GME1270917P00020000
18 P	2.22	0%	1	16	06-30	GME1270917P00018000
15 P	1.45	0%	2	16	10-06	GME1270917P00015000
13 P	2.14	0%	1	1	12-03	GME1270917P00013000
10 P	1.12	0%	10	10	12-09	GME1270917P00010000
8 P	0	0%	0			GME1270917P00008000
5 P	0.41	0%	2	1	10-30	GME1270917P00005000
3 P	0	0%	0			GME1270917P00003000

Share