Dark

GME
Gamestop Corporation - Class A
stock NYSE

At Close

May 19, 2026 3:59:57 PM EDT

22.10USD+0.867%(+0.19)4,375,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 19, 2026 9:29:30 AM EDT

21.97USD+0.274%(+0.06)18,562

After-hours

May 19, 2026 4:50:30 PM EDT

22.06USD-0.181%(-0.04)521,672

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All GME1 GME

Expiration Dates

Jun 18, 2026 Oct 16, 2026 Jan 15, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,742	44,678	4,595	5,085

GME Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

GME Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Jun 18, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

GME Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.13	+18.18%	111	4,973	05-14	GME1260618C00060000
55 C	0.21	-30.00%	1	150	05-13	GME1260618C00055000
50 C	0.20	-16.67%	1	3,858	05-14	GME1260618C00050000
49 C	0.12	0%	11	11	04-07	GME1260618C00049000
48 C	0.26	-25.71%	1	27	05-13	GME1260618C00048000
47 C	0.25	-75.00%	1	694	05-13	GME1260618C00047000
46 C	0.36	+89.47%	1	2	04-23	GME1260618C00046000
45 C	0.25	-3.85%	5	4,771	05-14	GME1260618C00045000
44 C	0.55	-38.20%	1	2	03-04	GME1260618C00044000
43 C	0.28	-53.33%	10	0	05-01	GME1260618C00043000
42 C	0.30	-34.78%	4	171	05-07	GME1260618C00042000
41 C	0.61	0%	2	0	03-11	GME1260618C00041000
40 C	0.26	0.00%	1	2,062	05-14	GME1260618C00040000
39 C	0.36	-33.33%	1	2	05-13	GME1260618C00039000
38 C	0.36	-10.00%	1	22	05-13	GME1260618C00038000
37 C	0.25	-58.33%	4	217	05-13	GME1260618C00037000
36 C	0.34	-35.85%	1	82	05-14	GME1260618C00036000
35 C	0.23	-23.33%	9	5,167	05-15	GME1260618C00035000
34 C	0.29	-29.27%	3	99	05-14	GME1260618C00034000
33 C	0.35	-14.63%	1	8	05-14	GME1260618C00033000
32 C	0.35	-14.63%	1	2,271	05-14	GME1260618C00032000
31 C	0.29	-27.50%	1	126	05-15	GME1260618C00031000
30 C	0.35	+12.90%	41	11,716	05-15	GME1260618C00030000
29 C	0.40	-13.04%	13	125	05-15	GME1260618C00029000
28 C	0.60	-27.71%	4	972	05-12	GME1260618C00028000
27 C	0.77	-10.47%	2	141	05-12	GME1260618C00027000
26 C	0.56	-13.85%	13	183	05-15	GME1260618C00026000
25 C	0.69	+11.29%	7	5,146	05-15	GME1260618C00025000
24 C	0.97	-49.21%	2	119	05-14	GME1260618C00024000
23 C	1.00	-6.54%	25	1,561	05-15	GME1260618C00023000
22 C	1.51	-31.67%	1	62	05-15	GME1260618C00022000
21 C	3.68	-10.02%	1	379	05-11	GME1260618C00021000
20 C	2.72	-9.03%	2	1,806	05-14	GME1260618C00020000
19 C	7.45	+12.03%	3	11	05-01	GME1260618C00019000
18 C	4.54	+6.32%	16	684	05-15	GME1260618C00018000
17 C	6.67	-23.33%	3	67	05-05	GME1260618C00017000
16 C	7.01	+5.57%	1	3	03-30	GME1260618C00016000
15 C	6.90	-15.85%	78	931	05-15	GME1260618C00015000
13 C	9.12	-19.72%	100	789	05-15	GME1260618C00013000
10 C	12.27	-3.00%	1	843	05-15	GME1260618C00010000
5 C	16.50	-5.44%	1	13	01-09	GME1260618C00005000
3 C	19.00	-1.30%	1	3,154	05-15	GME1260618C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			GME1260618P00060000
55 P	34.77	0%	1	2	11-19	GME1260618P00055000
50 P	28.15	0%	1	61	11-05	GME1260618P00050000
49 P	0	0%	0			GME1260618P00049000
48 P	0	0%	0			GME1260618P00048000
47 P	0	0%	0			GME1260618P00047000
46 P	0	0%	0			GME1260618P00046000
45 P	0	0%	0			GME1260618P00045000
44 P	0	0%	0			GME1260618P00044000
43 P	0	0%	0			GME1260618P00043000
42 P	17.40	+6.75%	3	10	10-08	GME1260618P00042000
41 P	0	0%	0			GME1260618P00041000
40 P	15.80	-4.18%	3	72	04-28	GME1260618P00040000
39 P	0	0%	0			GME1260618P00039000
38 P	0	0%	0			GME1260618P00038000
37 P	12.45	+3.75%	60	39	04-15	GME1260618P00037000
36 P	0	0%	0			GME1260618P00036000
35 P	10.40	-16.73%	35	391	04-15	GME1260618P00035000
34 P	11.45	0%	10	11	03-30	GME1260618P00034000
33 P	9.35	-27.24%	3	7	02-09	GME1260618P00033000
32 P	8.79	+25.57%	2	118	05-05	GME1260618P00032000
31 P	7.65	0%	2	1	10-06	GME1260618P00031000
30 P	8.10	+50.00%	1	1,208	05-14	GME1260618P00030000
29 P	7.00	-16.96%	1	3	03-30	GME1260618P00029000
28 P	4.07	+11.51%	1	370	04-24	GME1260618P00028000
27 P	3.36	-2.89%	20	36	05-06	GME1260618P00027000
26 P	2.00	0.00%	5	26	04-27	GME1260618P00026000
25 P	2.50	+23.15%	1	1,404	05-11	GME1260618P00025000
24 P	2.69	+102.26%	3	64	05-14	GME1260618P00024000
23 P	1.62	+90.59%	5	772	05-15	GME1260618P00023000
22 P	1.71	+180.33%	21	60	05-13	GME1260618P00022000
21 P	0.67	-6.94%	1	5	05-05	GME1260618P00021000
20 P	0.45	-10.00%	3	441	05-14	GME1260618P00020000
19 P	1.00	-13.04%	10	13	01-30	GME1260618P00019000
18 P	0.20	+17.65%	10	223	05-13	GME1260618P00018000
17 P	0	0%	0			GME1260618P00017000
16 P	0	0%	0			GME1260618P00016000
15 P	0.40	+48.15%	1	860	03-09	GME1260618P00015000
13 P	0.16	-30.43%	3,286	1,710	03-13	GME1260618P00013000
10 P	0.01	-50.00%	1	1,757	05-04	GME1260618P00010000
5 P	0.01	-50.00%	1	13	03-16	GME1260618P00005000
3 P	0.03	+200.00%	1	3	04-28	GME1260618P00003000