Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Aug 8, 2025 3:59:54 PM EDT

22.26USD-1.722%(-0.39)4,833,088

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2025 8:06:30 AM EDT

22.37USD+0.446%(+0.10)1,174

After-hours

Aug 8, 2025 4:56:30 PM EDT

22.30USD+0.180%(+0.04)66,827

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
734	3,577	459	1,054

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.24	+14.29%	28	323	08-07	GME250912C00045000
40.00 C	0.24	-4.00%	14	167	08-07	GME250912C00040000
35.00 C	0.33	-5.71%	86	219	08-07	GME250912C00035000
33.00 C	0.38	-11.63%	6	9	08-06	GME250912C00033000
32.00 C	0.40	-16.67%	8	28	08-07	GME250912C00032000
31.00 C	0.43	+43.33%	3	63	08-07	GME250912C00031000
30.00 C	0.40	-14.89%	119	433	08-07	GME250912C00030000
29.00 C	0.51	-15.00%	18	28	08-06	GME250912C00029000
28.00 C	0.59	-14.49%	4	65	08-06	GME250912C00028000
27.50 C	0.65	-12.16%	2	53	08-07	GME250912C00027500
27.00 C	0.63	-4.55%	14	149	08-07	GME250912C00027000
26.50 C	0.83	+15.28%	2	57	08-07	GME250912C00026500
26.00 C	0.76	-5.00%	170	264	08-07	GME250912C00026000
25.50 C	0.89	-12.75%	5	51	08-06	GME250912C00025500
25.00 C	0.95	-5.94%	830	1,124	08-07	GME250912C00025000
24.50 C	1.04	-20.61%	7	15	08-07	GME250912C00024500
24.00 C	1.22	-6.87%	102	247	08-07	GME250912C00024000
23.50 C	1.37	-2.14%	15	36	08-07	GME250912C00023500
23.00 C	1.53	-9.47%	218	156	08-07	GME250912C00023000
22.50 C	1.76	-2.22%	48	90	08-07	GME250912C00022500
22.00 C	2.00	-4.76%	75	326	08-07	GME250912C00022000
21.50 C	2.63	0%	2	1	08-04	GME250912C00021500
21.00 C	2.69	+9.35%	8	167	08-07	GME250912C00021000
20.50 C	3.05	0%	1	1	08-05	GME250912C00020500
20.00 C	3.90	+13.37%	1	34	08-07	GME250912C00020000
19.50 C	3.81	+0.26%	8	163	08-07	GME250912C00019500
19.00 C	4.25	0%	3	3	08-07	GME250912C00019000
18.50 C	4.48	0%	4	4	08-06	GME250912C00018500
18.00 C	5.05	+8.14%	1	4	08-05	GME250912C00018000
17.50 C	0	0%	0			GME250912C00017500
17.00 C	0	0%	0			GME250912C00017000
16.00 C	0	0%	0			GME250912C00016000
15.00 C	0	0%	0			GME250912C00015000
14.00 C	0	0%	0			GME250912C00014000
10.00 C	12.59	0%	31	31	08-05	GME250912C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			GME250912P00045000
40.00 P	0	0%	0			GME250912P00040000
35.00 P	13.05	0%	5	5	08-01	GME250912P00035000
33.00 P	0	0%	0			GME250912P00033000
32.00 P	0	0%	0			GME250912P00032000
31.00 P	0	0%	0			GME250912P00031000
30.00 P	7.65	-6.36%	10	96	08-07	GME250912P00030000
29.00 P	7.33	0%	5	5	08-04	GME250912P00029000
28.00 P	5.86	0%	3	3	08-06	GME250912P00028000
27.50 P	0	0%	0			GME250912P00027500
27.00 P	4.90	-5.77%	2	3	08-06	GME250912P00027000
26.50 P	5.00	0%	5	5	08-04	GME250912P00026500
26.00 P	3.95	-14.13%	8	15	08-05	GME250912P00026000
25.50 P	3.31	-16.20%	1	5	08-07	GME250912P00025500
25.00 P	3.22	-5.01%	6	12	08-06	GME250912P00025000
24.50 P	2.86	-8.04%	3	5	08-06	GME250912P00024500
24.00 P	2.63	-9.93%	1	7	08-05	GME250912P00024000
23.50 P	2.32	0%	13	13	08-04	GME250912P00023500
23.00 P	1.38	-26.20%	105	163	08-07	GME250912P00023000
22.50 P	1.50	+8.70%	108	122	08-07	GME250912P00022500
22.00 P	1.16	-7.20%	15	212	08-07	GME250912P00022000
21.50 P	0.93	-10.58%	2	108	08-07	GME250912P00021500
21.00 P	0.81	0.00%	37	164	08-07	GME250912P00021000
20.50 P	0.67	+31.37%	8	33	08-06	GME250912P00020500
20.00 P	0.53	-26.39%	10	38	08-06	GME250912P00020000
19.50 P	0.59	0%	25	23	08-04	GME250912P00019500
19.00 P	0.35	+12.90%	20	101	08-07	GME250912P00019000
18.50 P	0.72	0%	15	15	08-04	GME250912P00018500
18.00 P	0.19	-20.83%	2	4	08-07	GME250912P00018000
17.50 P	0	0%	0			GME250912P00017500
17.00 P	0	0%	0			GME250912P00017000
16.00 P	0	0%	0			GME250912P00016000
15.00 P	0	0%	0			GME250912P00015000
14.00 P	0.04	-50.00%	258	356	08-07	GME250912P00014000
10.00 P	0	0%	0			GME250912P00010000