GME
Gamestop Corporation - Class A
stockNYSE

At CloseOct 8, 2026 3:59:59 PM EDT

25.26USD+2.787%(+0.68)13,025,703

25.22Bid26.34Ask1.12Spread

Pre-marketOct 8, 2026 9:26:30 AM EDT

24.01USD-2.319%(-0.57)

After-hoursOct 8, 2026 4:58:30 PM EDT

25.22USD-0.195%(-0.05)

AdjustmentsAll GME1 GME

GME Option Chain

Expiration Dates

Open interestCallsITM 116,511OTM 213,938PutsITM 30,538OTM 54,978P/C 0.26

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
65 C	1.77	-0.56%	1,112	24,960	10-02
60 C	1.82	-9.00%	70	2,775	10-02
55 C	2.29	-2.55%	27	9,882	10-02
50 C	0.50	+2.04%	525	55,951	10-07
47 C	0.55	-1.79%	2	827	10-07
45 C	0.55	-1.79%	13	1,829	10-07
42 C	0.61	-4.69%	9	1,874	10-07
40 C	0.66	-2.94%	141	15,359	10-07
39 C	0.70	-5.41%	21	1,068	10-07
38 C	0.76	0.00%	22	312	10-07
37 C	0.86	0.00%	53	823	10-07
36 C	0.88	-4.35%	74	1,130	10-07
35 C	0.89	-4.30%	104	12,864	10-07
34 C	1.01	+4.12%	18	743	10-07
33 C	1.03	-0.96%	20	469	10-07
32 C	1.19	+4.39%	114	11,949	10-07
31 C	1.37	+3.79%	24	2,139	10-07
30 C	1.46	-2.67%	553	57,495	10-07
29 C	1.62	+1.89%	11	950	10-07
28 C	1.82	+0.55%	67	2,502	10-07
27 C	2.04	0.00%	21	5,768	10-07
26 C	2.40	+0.84%	49	2,269	10-07
25 C	2.70	-3.57%	2,424	53,958	10-07
24 C	3.13	-3.69%	180	4,372	10-07
23 C	3.62	-0.82%	94	8,938	10-07
22 C	4.15	+1.22%	84	4,321	10-07
21 C	4.78	+1.70%	32	1,695	10-07
20 C	5.50	-2.65%	275	22,703	10-07
19 C	6.26	-0.63%	3	3,234	10-07
18 C	7.25	-11.04%	3	2,512	10-06
17 C	7.94	-5.81%	1	151	10-07
16 C	9.35	+6.86%	1	7,744	10-06
15 C	10.25	-3.76%	10	3,168	10-06
14 C	11.30	+27.54%	4	22	09-24
13 C	11.70	-1.68%	1	267	10-07
12 C	12.88	+91.95%	50	38	09-30
11 C	10.30	0.00%	3	3	09-11
10 C	14.70	-0.34%	3	3,075	10-07
9 C	—	—	0	0	—
8 C	13.38	+30.66%	1	53	09-15
7 C	—	—	0	0	—
6 C	—	—	0	0	—
5 C	19.62	+9.67%	1	36	09-30
4 C	—	—	0	0	—
3 C	21.15	+1.20%	2	221	09-28

Puts

Strike	Price	Change	Vol	OI	Last
65 P	38.40	-1.41%	1	2,852	09-29
60 P	34.18	-5.06%	5	2,457	09-19
55 P	27.75	-14.88%	2	172	09-29
50 P	25.59	+0.75%	3	10,279	10-07
47 P	23.10	-6.78%	1	7	09-28
45 P	21.30	-0.93%	12	16	09-28
42 P	18.35	+2.51%	1	3	09-28
40 P	14.90	-6.87%	1	490	10-05
39 P	—	—	0	0	—
38 P	—	—	0	0	—
37 P	13.49	-14.35%	1	9	09-29
36 P	12.15	-0.98%	1	2	04-20
35 P	10.51	-5.32%	5	240	10-05
34 P	10.46	+4.60%	1	5	10-02
33 P	8.55	-20.83%	33	38	10-05
32 P	9.40	+9.30%	5	118	09-25
31 P	7.95	-6.47%	25	91	09-28
30 P	6.50	+10.73%	1	12,151	10-07
29 P	6.31	-38.14%	1	12	09-22
28 P	4.97	-15.76%	2	716	10-07
27 P	4.16	+4.00%	2	669	10-07
26 P	3.47	+3.58%	10	211	10-07
25 P	2.85	+0.71%	27	7,143	10-07
24 P	2.23	+8.25%	11	1,552	10-07
23 P	1.71	+6.21%	12	3,050	10-07
22 P	1.25	+1.63%	7	1,026	10-07
21 P	0.94	+10.59%	175	5,376	10-07
20 P	0.61	0.00%	16	13,461	10-07
19 P	0.44	+37.50%	25	2,070	10-07
18 P	0.30	0.00%	154	2,003	10-07
17 P	0.20	-20.00%	40	810	10-07
16 P	0.13	-35.00%	2	1,135	10-02
15 P	0.09	0.00%	1	7,359	10-07
14 P	0.01	0.00%	1	225	10-06
13 P	0.05	-28.57%	4	5,798	10-05
12 P	0.02	-80.00%	2	41	09-28
11 P	0.08	-20.00%	2	21	09-09
10 P	0.03	-57.14%	1	1,270	10-05
9 P	0.11	0.00%	1	1	08-19
8 P	0.08	+60.00%	1	434	08-04
7 P	—	—	0	0	—
6 P	0.26	0.00%	1	1	08-04
5 P	0.01	0.00%	9	1,571	09-28
4 P	0.02	0.00%	5	16	08-19
3 P	0.01	0.00%	25	615	09-29