Dark

Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Jun 5, 2026 3:59:59 PM EDT

21.80USD-2.110%(-0.47)6,429,236

21.78Bid 23.09Ask 1.31Spread

Pre-market

Jun 5, 2026 9:28:30 AM EDT

22.25USD-0.111%(-0.02)92,153

After-hours

Jun 5, 2026 4:59:30 PM EDT

21.71USD-0.413%(-0.09)428,241

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,392	12,459	2,489	6,242

GME Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

GME Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

GME Oct 16, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

GME Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.51	+13.33%	12	6,959	06-01	GME1261016C00050000
47 C	0.45	+7.14%	5	26	06-03	GME1261016C00047000
45 C	0.75	-50.00%	1	174	05-18	GME1261016C00045000
42 C	0	0%	0			GME1261016C00042000
40 C	0.60	-23.08%	2	346	05-29	GME1261016C00040000
37 C	1.15	-48.66%	1	31	03-18	GME1261016C00037000
35 C	0.65	-32.99%	1	168	06-03	GME1261016C00035000
32 C	0.92	-3.16%	8	2,898	06-04	GME1261016C00032000
30 C	1.20	+18.81%	2	932	06-04	GME1261016C00030000
27 C	1.57	+19.85%	2	280	06-03	GME1261016C00027000
25 C	2.14	-0.47%	3	529	06-04	GME1261016C00025000
23 C	2.75	-1.08%	2	116	06-04	GME1261016C00023000
20 C	4.20	+11.11%	2	274	06-04	GME1261016C00020000
18 C	5.80	-27.59%	20	234	05-13	GME1261016C00018000
15 C	7.89	+4.23%	3	220	05-22	GME1261016C00015000
13 C	9.36	-13.73%	1	591	05-18	GME1261016C00013000
10 C	11.50	-5.19%	36	1,627	06-02	GME1261016C00010000
8 C	16.35	+10.10%	12	424	02-20	GME1261016C00008000
5 C	17.25	-11.54%	1	14	05-22	GME1261016C00005000
3 C	22.27	+8.90%	1	8	05-06	GME1261016C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	27.65	+6.35%	1	370	03-13	GME1261016P00050000
47 P	22.50	0%	2	3	10-08	GME1261016P00047000
45 P	0	0%	0			GME1261016P00045000
42 P	0	0%	0			GME1261016P00042000
40 P	17.65	+1.26%	1	52	03-30	GME1261016P00040000
37 P	14.92	0%	9	10	10-17	GME1261016P00037000
35 P	13.64	-12.00%	10	30	05-27	GME1261016P00035000
32 P	8.60	-7.33%	1	77	04-14	GME1261016P00032000
30 P	9.37	+8.70%	3	361	06-02	GME1261016P00030000
27 P	6.39	+6.50%	10	1,373	05-27	GME1261016P00027000
25 P	4.43	-2.64%	2	59	05-28	GME1261016P00025000
23 P	3.13	+29.34%	3	154	05-14	GME1261016P00023000
20 P	1.85	+10.78%	10	58	06-01	GME1261016P00020000
18 P	0.80	-18.37%	1	6,012	05-28	GME1261016P00018000
15 P	0.83	0%	13	13	10-03	GME1261016P00015000
13 P	0.42	-20.75%	11	15	02-02	GME1261016P00013000
10 P	0.59	+37.21%	1	143	11-19	GME1261016P00010000
8 P	0	0%	0			GME1261016P00008000
5 P	0.15	0%	1	1	11-19	GME1261016P00005000
3 P	0	0%	0			GME1261016P00003000

Share