Dark

Check out our Dark Pool Levels

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,950	82,983	9,086	300,182

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	1.11	+19.35%	1	3,207	06-11	GME1271217C00060000
55 C	1.37	-1.44%	4	5,683	07-14	GME1271217C00055000
50 C	1.30	-13.33%	25	12,790	07-13	GME1271217C00050000
47 C	3.26	+16.43%	41	435	03-16	GME1271217C00047000
45 C	1.50	-23.47%	1	392	07-10	GME1271217C00045000
42 C	1.97	-42.06%	2	296	04-08	GME1271217C00042000
40 C	1.77	-11.06%	5	2,008	07-08	GME1271217C00040000
37 C	2.20	-41.95%	1	573	07-14	GME1271217C00037000
35 C	2.59	+9.28%	1	8,783	06-30	GME1271217C00035000
32 C	3.30	+6.11%	15	9,262	07-01	GME1271217C00032000
30 C	2.85	-30.49%	71	17,017	07-08	GME1271217C00030000
27 C	4.41	+26.00%	1	2,855	07-07	GME1271217C00027000
25 C	4.15	+0.97%	8	2,671	07-10	GME1271217C00025000
23 C	5.16	+1.98%	1	17,011	07-06	GME1271217C00023000
20 C	6.02	+0.33%	1	3,471	07-10	GME1271217C00020000
18 C	7.00	-2.78%	1	400	07-08	GME1271217C00018000
15 C	8.15	+7.66%	1	1,029	07-08	GME1271217C00015000
13 C	11.00	-5.17%	1	137	05-15	GME1271217C00013000
10 C	12.00	-11.11%	1	530	06-18	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	19.24	-0.31%	1	1,528	06-08	GME1271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	38.25	+3.46%	1	1,842	12-23	GME1271217P00060000
55 P	30.70	-3.31%	1	983	04-15	GME1271217P00055000
50 P	26.95	+7.58%	2	1,522	05-08	GME1271217P00050000
47 P	26.25	+9.83%	2	76	06-02	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	15.08	+7.71%	10	72	06-01	GME1271217P00035000
32 P	11.35	+7.58%	6	777	05-05	GME1271217P00032000
30 P	9.69	+40.43%	5	1,630	06-04	GME1271217P00030000
27 P	8.05	-6.72%	12	614	06-18	GME1271217P00027000
25 P	6.00	-6.25%	3	656	07-02	GME1271217P00025000
23 P	5.36	+2.10%	1	792	06-29	GME1271217P00023000
20 P	3.42	-15.56%	5	7,029	07-07	GME1271217P00020000
18 P	2.50	-7.41%	1	191	06-29	GME1271217P00018000
15 P	1.63	-0.61%	1	856	06-25	GME1271217P00015000
13 P	0.80	-49.69%	1	5,424	07-06	GME1271217P00013000
10 P	0.84	+40.00%	5	19,597	06-25	GME1271217P00010000
8 P	0.40	0.00%	96	9,810	07-16	GME1271217P00008000
5 P	0.20	-16.67%	15	198,331	07-14	GME1271217P00005000
3 P	0.25	+19.05%	2	58,944	04-10	GME1271217P00003000

Share