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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,171	88,620	8,911	309,728

GME Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

GME Dec 17, 2027 Exp. - Max Pain @ $23.00

Puts

Calls

GME Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	1.30	-3.70%	26	3,235	03-18	GME1271217C00060000
55 C	1.41	-9.62%	1	5,785	03-19	GME1271217C00055000
50 C	2.00	-0.50%	4	18,167	03-18	GME1271217C00050000
47 C	3.26	+16.43%	41	435	03-16	GME1271217C00047000
45 C	2.60	-1.14%	1	391	03-16	GME1271217C00045000
42 C	3.40	-1.45%	2	296	03-04	GME1271217C00042000
40 C	4.20	-5.62%	3	2,167	03-09	GME1271217C00040000
37 C	3.90	+1.30%	2	574	02-24	GME1271217C00037000
35 C	4.30	-9.47%	1	8,796	03-13	GME1271217C00035000
32 C	5.65	+10.78%	4	9,037	02-25	GME1271217C00032000
30 C	5.50	-5.17%	25	17,682	03-06	GME1271217C00030000
27 C	5.70	-7.32%	2	2,877	03-12	GME1271217C00027000
25 C	6.75	+3.05%	10	2,165	03-18	GME1271217C00025000
23 C	8.60	+4.88%	6	17,013	03-09	GME1271217C00023000
20 C	8.47	-1.51%	6	3,592	03-19	GME1271217C00020000
18 C	9.70	-8.23%	1	394	03-17	GME1271217C00018000
15 C	14.00	+7.69%	1	1,067	03-11	GME1271217C00015000
13 C	14.00	-4.44%	1	134	03-11	GME1271217C00013000
10 C	16.00	+0.63%	1	565	03-11	GME1271217C00010000
8 C	15.00	+4.53%	1	114	01-15	GME1271217C00008000
5 C	20.20	-3.81%	1	741	02-03	GME1271217C00005000
3 C	22.62	+6.20%	5	1,564	03-10	GME1271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	38.25	+3.46%	1	1,842	12-23	GME1271217P00060000
55 P	31.75	+3.76%	1	984	02-20	GME1271217P00055000
50 P	26.25	-1.87%	322	1,522	02-09	GME1271217P00050000
47 P	23.75	-0.63%	1	78	01-27	GME1271217P00047000
45 P	22.05	-11.09%	54	43	01-22	GME1271217P00045000
42 P	0	0%	0			GME1271217P00042000
40 P	20.25	0%	2	79	01-02	GME1271217P00040000
37 P	0	0%	0			GME1271217P00037000
35 P	14.00	-5.08%	1	73	02-13	GME1271217P00035000
32 P	11.50	-3.12%	4	777	02-23	GME1271217P00032000
30 P	9.85	+3.68%	2	1,626	02-10	GME1271217P00030000
27 P	7.80	+2.63%	10	423	03-19	GME1271217P00027000
25 P	6.73	+7.68%	1	664	02-20	GME1271217P00025000
23 P	5.50	0.00%	1	800	03-06	GME1271217P00023000
20 P	4.30	+2.38%	2	6,890	02-20	GME1271217P00020000
18 P	2.73	-11.94%	1	195	03-19	GME1271217P00018000
15 P	2.40	-4.00%	1	927	01-23	GME1271217P00015000
13 P	2.20	+25.00%	20	5,541	12-29	GME1271217P00013000
10 P	1.00	-13.04%	2	19,524	03-16	GME1271217P00010000
8 P	0.75	-6.25%	20	9,458	03-17	GME1271217P00008000
5 P	0.55	+10.00%	13	208,249	02-27	GME1271217P00005000
3 P	0.21	-12.50%	35	58,944	03-04	GME1271217P00003000

Share