GME
Gamestop Corporation - Class A
stockNYSE
At CloseNov 6, 2026 3:59:59 PM EST
25.11USD+3.889%(+0.94)5,563,554
Pre-marketNov 6, 2026 9:29:30 AM EST
24.00USD-0.703%(-0.17)
After-hoursNov 6, 2026 4:59:30 PM EST
25.10USD-0.040%(-0.01)
Expiration Dates
Open interestCallsITM 41,441OTM 88,600PutsITM 3,002OTM 21,587P/C 0.19
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 36.00 C | 0.01 | 0.00% | 211 | 10,571 | 11-05 |
| 35.50 C | 0.01 | 0.00% | 2 | 219 | 11-04 |
| 35.00 C | 0.01 | 0.00% | 1,210 | 8,130 | 11-05 |
| 34.50 C | 0.01 | -50.00% | 6 | 26 | 11-04 |
| 34.00 C | 0.01 | 0.00% | 12 | 192 | 11-05 |
| 33.50 C | 0.04 | -33.33% | 12 | 58 | 11-04 |
| 33.00 C | 0.01 | 0.00% | 50 | 566 | 11-05 |
| 32.50 C | 0.02 | -50.00% | 3 | 122 | 11-03 |
| 32.00 C | 0.01 | 0.00% | 343 | 4,886 | 11-05 |
| 31.50 C | 0.01 | 0.00% | 7 | 162 | 11-05 |
| 31.00 C | 0.01 | -50.00% | 111 | 710 | 11-05 |
| 30.50 C | 0.01 | -80.00% | 2 | 214 | 11-05 |
| 30.00 C | 0.01 | -66.67% | 1,091 | 10,969 | 11-05 |
| 29.50 C | 0.02 | 0.00% | 109 | 783 | 11-05 |
| 29.00 C | 0.01 | -66.67% | 1,605 | 2,420 | 11-05 |
| 28.50 C | 0.02 | 0.00% | 309 | 1,020 | 11-05 |
| 28.00 C | 0.02 | -33.33% | 3,242 | 9,139 | 11-05 |
| 27.50 C | 0.02 | -50.00% | 576 | 3,114 | 11-05 |
| 27.00 C | 0.02 | -60.00% | 2,313 | 11,492 | 11-05 |
| 26.50 C | 0.02 | -71.43% | 1,884 | 4,171 | 11-05 |
| 26.00 C | 0.04 | -66.67% | 8,902 | 12,544 | 11-05 |
| 25.50 C | 0.05 | -76.19% | 5,204 | 7,092 | 11-05 |
| 25.00 C | 0.09 | -76.92% | 13,444 | 16,588 | 11-05 |
| 24.50 C | 0.16 | -78.38% | 3,736 | 6,635 | 11-05 |
| 24.00 C | 0.40 | -65.22% | 2,064 | 8,252 | 11-05 |
| 23.50 C | 0.65 | -57.24% | 544 | 3,269 | 11-05 |
| 23.00 C | 1.05 | -50.93% | 346 | 2,433 | 11-05 |
| 22.50 C | 1.85 | -33.45% | 207 | 384 | 11-05 |
| 22.00 C | 2.02 | -35.87% | 110 | 346 | 11-05 |
| 21.50 C | 2.95 | -11.94% | 17 | 194 | 11-05 |
| 21.00 C | 3.18 | -22.06% | 65 | 170 | 11-05 |
| 20.50 C | 3.80 | -17.57% | 44 | 213 | 11-05 |
| 20.00 C | 4.04 | -23.48% | 20 | 458 | 11-05 |
| 19.50 C | 4.94 | -14.97% | 16 | 1,012 | 11-05 |
| 19.00 C | 5.34 | -14.01% | 21 | 54 | 11-05 |
| 18.50 C | 5.87 | -14.06% | 14 | 487 | 11-05 |
| 18.00 C | 6.39 | -13.30% | 21 | 117 | 11-05 |
| 17.00 C | 7.32 | -10.84% | 13 | 67 | 11-05 |
| 16.00 C | 8.37 | -8.92% | 37 | 135 | 11-05 |
| 15.00 C | 9.32 | -9.51% | 86 | 199 | 11-05 |
| 14.00 C | 10.33 | -8.34% | 38 | 85 | 11-05 |
| 13.00 C | 11.26 | -7.70% | 60 | 147 | 11-05 |
| 12.00 C | 12.28 | -7.81% | 54 | 93 | 11-05 |
| 10.00 C | 14.25 | -6.68% | 18 | 54 | 11-05 |
| 5.00 C | 19.96 | +4.50% | 1 | 49 | 11-04 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 36.00 P | 11.56 | +1.67% | 4 | 6 | 11-05 |
| 35.50 P | 11.13 | +2.39% | 4 | 7 | 11-05 |
| 35.00 P | 10.78 | +5.89% | 3 | 2 | 11-05 |
| 34.50 P | 9.77 | +5.05% | 25 | 20 | 11-05 |
| 34.00 P | 9.27 | +4.75% | 28 | 1 | 11-05 |
| 33.50 P | 8.84 | +4.00% | 9 | 17 | 11-05 |
| 33.00 P | 8.46 | +5.09% | 9 | 7 | 11-05 |
| 32.50 P | 8.02 | +7.65% | 6 | 6 | 11-05 |
| 32.00 P | 7.51 | +6.83% | 75 | 117 | 11-05 |
| 31.50 P | 7.08 | +6.31% | 78 | 3 | 11-05 |
| 31.00 P | 6.70 | +10.74% | 25 | 1 | 11-05 |
| 30.50 P | 6.11 | +8.72% | 19 | 0 | 11-05 |
| 30.00 P | 6.40 | +12.08% | 12 | 4 | 11-05 |
| 29.50 P | 5.15 | +18.94% | 3 | 2 | 11-05 |
| 29.00 P | 4.95 | +20.15% | 41 | 4 | 11-05 |
| 28.50 P | 4.29 | +26.18% | 5 | 13 | 11-05 |
| 28.00 P | 4.03 | +15.14% | 19 | 271 | 11-05 |
| 27.50 P | 3.20 | +33.33% | 1 | 85 | 11-05 |
| 27.00 P | 3.14 | +58.59% | 21 | 318 | 11-05 |
| 26.50 P | 2.06 | +45.07% | 16 | 747 | 11-05 |
| 26.00 P | 2.07 | +99.04% | 497 | 867 | 11-05 |
| 25.50 P | 1.29 | +111.48% | 33 | 504 | 11-05 |
| 25.00 P | 0.99 | +230.00% | 1,019 | 1,144 | 11-05 |
| 24.50 P | 0.60 | +361.54% | 1,473 | 1,514 | 11-05 |
| 24.00 P | 0.25 | +316.67% | 5,247 | 4,237 | 11-05 |
| 23.50 P | 0.10 | +233.33% | 856 | 2,014 | 11-05 |
| 23.00 P | 0.05 | +66.67% | 1,645 | 4,064 | 11-05 |
| 22.50 P | 0.02 | 0.00% | 202 | 1,054 | 11-05 |
| 22.00 P | 0.02 | +100.00% | 292 | 2,587 | 11-05 |
| 21.50 P | 0.02 | +100.00% | 87 | 1,070 | 11-05 |
| 21.00 P | 0.01 | 0.00% | 29 | 911 | 11-05 |
| 20.50 P | 0.01 | 0.00% | 3 | 158 | 11-05 |
| 20.00 P | 0.02 | +100.00% | 183 | 1,889 | 11-05 |
| 19.50 P | 0.01 | 0.00% | 10 | 49 | 11-05 |
| 19.00 P | 0.01 | 0.00% | 4 | 13 | 11-05 |
| 18.50 P | 0.01 | 0.00% | 50 | 55 | 11-05 |
| 18.00 P | 0.01 | -66.67% | 58 | 418 | 11-02 |
| 17.00 P | 0.01 | 0.00% | 19 | 22 | 10-30 |
| 16.00 P | 0.01 | 0.00% | 250 | 338 | 11-02 |
| 15.00 P | 0.02 | +100.00% | 11 | 32 | 10-27 |
| 14.00 P | 0.01 | 0.00% | 2 | 4 | 10-27 |
| 13.00 P | 0.01 | 0.00% | 1 | 2 | 10-14 |
| 12.00 P | 0.01 | 0.00% | 6 | 7 | 10-14 |
| 10.00 P | 0.01 | 0.00% | 2 | 2 | 10-07 |
| 5.00 P | 0.01 | 0.00% | 3 | 3 | 10-14 |