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 2,574OTM 4,704PutsITM 1,824OTM 3,555P/C 0.74
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 C | 1.94 | -5.37% | 16 | 2,196 | 10-07 |
| 47 C | 0.88 | -16.19% | 1 | 134 | 08-24 |
| 45 C | 0.96 | +3.23% | 1 | 223 | 08-17 |
| 42 C | 1.81 | +96.74% | 1 | 104 | 10-01 |
| 40 C | 2.70 | -3.91% | 38 | 694 | 09-24 |
| 37 C | 2.79 | +38.12% | 30 | 39 | 09-22 |
| 35 C | 3.15 | -3.08% | 21 | 478 | 10-07 |
| 32 C | 3.80 | 0.00% | 1 | 185 | 10-01 |
| 30 C | 4.65 | +24.00% | 10 | 550 | 10-05 |
| 27 C | 4.90 | +135.58% | 13 | 101 | 10-01 |
| 25 C | 5.80 | -13.56% | 8 | 359 | 10-06 |
| 22 C | 8.00 | +12.68% | 3 | 125 | 10-05 |
| 20 C | 7.90 | -4.24% | 11 | 359 | 10-01 |
| 18 C | 10.11 | +17.56% | 2 | 47 | 10-05 |
| 15 C | 11.42 | +10.87% | 2 | 81 | 10-07 |
| 13 C | 12.85 | +17.89% | 4 | 6 | 01-23 |
| 10 C | 14.46 | +7.91% | 21 | 1,532 | 09-25 |
| 5 C | 17.95 | +16.41% | 1 | 65 | 09-17 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 50 P | 26.65 | 0.00% | 22 | 1,381 | 05-08 |
| 47 P | 24.06 | -10.89% | 4 | 1 | 01-22 |
| 45 P | — | — | 0 | 0 | — |
| 42 P | — | — | 0 | 0 | — |
| 40 P | 17.70 | +1.14% | 4 | 6 | 05-08 |
| 37 P | 16.05 | +5.25% | 2 | 133 | 05-12 |
| 35 P | 13.50 | 0.00% | 4 | 2 | 01-22 |
| 32 P | 10.98 | -8.50% | 5 | 10 | 09-21 |
| 30 P | 8.40 | 0.00% | 10 | 83 | 04-22 |
| 27 P | 7.50 | -4.34% | 1 | 208 | 07-02 |
| 25 P | 5.65 | +8.65% | 10 | 237 | 10-07 |
| 22 P | 5.00 | -11.82% | 4 | 25 | 03-09 |
| 20 P | 4.65 | +35.96% | 1 | 3,165 | 08-31 |
| 18 P | 1.80 | -54.55% | 1 | 2 | 09-30 |
| 15 P | 2.13 | +14.52% | 1 | 22 | 08-20 |
| 13 P | 1.52 | 0.00% | 1 | 1 | 10-03 |
| 10 P | 0.42 | -59.62% | 20 | 77 | 09-29 |
| 5 P | 0.40 | +33.33% | 1 | 26 | 02-23 |