Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Feb 6, 2026 3:59:56 PM EST

24.99USD+1.195%(+0.30)10,022,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:28:30 AM EST

24.90USD+0.849%(+0.21)102,842

After-hours

Feb 6, 2026 4:56:30 PM EST

25.00USD+0.063%(+0.02)129,876

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

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 Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,916	10,318	3,350	2,418

GME Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Apr 17, 2026 Exp. - Max Pain @ $24.00

Puts

Calls

GME Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.30	-40.00%	23	1,118	02-04	GME1260417C00050000
49 C	0.42	-20.75%	1	22	01-29	GME1260417C00049000
48 C	0.28	-20.00%	1	2	01-22	GME1260417C00048000
47 C	2.74	+996.00%	1	3	02-02	GME1260417C00047000
46 C	0.41	-14.58%	10	15	01-29	GME1260417C00046000
45 C	0.52	-5.45%	2	24	11-28	GME1260417C00045000
44 C	0.32	-20.00%	1	2	01-22	GME1260417C00044000
43 C	0	0%	0			GME1260417C00043000
42 C	0	0%	0			GME1260417C00042000
41 C	0	0%	0			GME1260417C00041000
40 C	0.60	+3.45%	13	334	02-04	GME1260417C00040000
39 C	0	0%	0			GME1260417C00039000
38 C	0.80	-34.43%	1	1	11-17	GME1260417C00038000
37 C	0.42	0%	1	3	01-07	GME1260417C00037000
36 C	0.99	-46.77%	1	2	10-13	GME1260417C00036000
35 C	0.90	+5.88%	1	152	02-05	GME1260417C00035000
34 C	0.50	-41.18%	2	61	02-04	GME1260417C00034000
33 C	0.69	-25.81%	2	328	12-17	GME1260417C00033000
32 C	1.39	+26.36%	5	632	02-05	GME1260417C00032000
31 C	1.54	+20.31%	16	251	02-05	GME1260417C00031000
30 C	1.56	+3.31%	10	3,111	02-05	GME1260417C00030000
29 C	1.77	+14.19%	5	144	02-04	GME1260417C00029000
28 C	1.59	+17.78%	1	686	02-02	GME1260417C00028000
27 C	2.37	+59.06%	5	528	02-05	GME1260417C00027000
26 C	2.67	-1.11%	7	607	02-05	GME1260417C00026000
25 C	2.87	+6.30%	9	2,292	02-05	GME1260417C00025000
24 C	3.41	+8.25%	1	367	02-05	GME1260417C00024000
23 C	3.70	-17.78%	546	847	02-03	GME1260417C00023000
22 C	5.05	-7.34%	3	291	02-05	GME1260417C00022000
21 C	5.50	-2.65%	1	580	02-04	GME1260417C00021000
20 C	5.58	-19.71%	488	1,206	02-03	GME1260417C00020000
19 C	6.60	+13.79%	5	61	02-02	GME1260417C00019000
18 C	8.00	+33.56%	15	426	02-02	GME1260417C00018000
17 C	4.55	-17.27%	300	16	12-31	GME1260417C00017000
16 C	10.00	+23.15%	3	11	02-02	GME1260417C00016000
15 C	10.75	+5.29%	5	111	02-05	GME1260417C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	28.94	0%	3	3	11-12	GME1260417P00050000
49 P	0	0%	0			GME1260417P00049000
48 P	0	0%	0			GME1260417P00048000
47 P	0	0%	0			GME1260417P00047000
46 P	0	0%	0			GME1260417P00046000
45 P	0	0%	0			GME1260417P00045000
44 P	0	0%	0			GME1260417P00044000
43 P	0	0%	0			GME1260417P00043000
42 P	0	0%	0			GME1260417P00042000
41 P	0	0%	0			GME1260417P00041000
40 P	0	0%	0			GME1260417P00040000
39 P	0	0%	0			GME1260417P00039000
38 P	0	0%	0			GME1260417P00038000
37 P	0	0%	0			GME1260417P00037000
36 P	0	0%	0			GME1260417P00036000
35 P	13.94	0%	38	38	12-29	GME1260417P00035000
34 P	9.60	-27.16%	4	8	02-03	GME1260417P00034000
33 P	12.19	+15.22%	10	13	12-30	GME1260417P00033000
32 P	10.80	+2.86%	1	6	01-09	GME1260417P00032000
31 P	10.55	0%	2	169	11-04	GME1260417P00031000
30 P	7.10	-21.98%	10	2,557	02-02	GME1260417P00030000
29 P	7.99	+24.84%	1	2	01-13	GME1260417P00029000
28 P	6.90	+15.00%	3	70	01-09	GME1260417P00028000
27 P	4.20	-32.26%	1	66	01-30	GME1260417P00027000
26 P	4.25	+11.84%	6	37	01-23	GME1260417P00026000
25 P	2.45	-25.98%	2	381	02-05	GME1260417P00025000
24 P	2.00	+33.33%	10	338	02-03	GME1260417P00024000
23 P	1.69	+30.00%	3	133	02-04	GME1260417P00023000
22 P	1.21	-9.70%	3	275	02-05	GME1260417P00022000
21 P	0.90	-9.09%	1	45	02-05	GME1260417P00021000
20 P	0.68	-9.33%	2	1,533	02-05	GME1260417P00020000
19 P	0.70	-46.97%	2	33	01-21	GME1260417P00019000
18 P	0.36	-74.65%	4	18	01-30	GME1260417P00018000
17 P	0.50	-18.03%	1	9	01-20	GME1260417P00017000
16 P	0.49	-40.24%	1	6	01-20	GME1260417P00016000
15 P	0.57	+72.73%	5	28	10-30	GME1260417P00015000