GME
Gamestop Corporation - Class A
stockNYSE

At CloseOct 12, 2026 3:59:59 PM EDT

27.21USD+2.447%(+0.65)9,026,396

Pre-marketOct 12, 2026 9:29:30 AM EDT

26.20USD-1.365%(-0.36)

After-hoursOct 12, 2026 4:58:30 PM EDT

27.15USD-0.221%(-0.06)

27.23Bid28.22Ask0.99Spread

AdjustmentsAll GME1 GME

GME Option Chain

Expiration Dates

Open interestCallsITM 3,137OTM 1,426PutsITM 15OTM 1,488P/C 0.33

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
35 C	2.32	+14.85%	28	692	10-09
32 C	—	—	0	0	—
31 C	3.07	0.00%	1	1	10-09
30 C	3.31	+12.20%	4	697	10-09
29 C	3.64	+51.67%	7	8	10-09
28 C	3.91	+34.83%	27	28	10-09
27 C	4.20	+5.53%	34	28	10-09
26 C	4.65	+17.72%	27	139	10-09
25 C	5.11	+18.84%	17	1,731	10-09
24 C	5.60	+15.70%	43	135	10-09
23 C	6.15	+17.14%	20	232	10-09
22 C	6.60	+28.16%	3	349	10-09
21 C	6.75	+58.82%	1	106	10-09
20 C	8.00	+22.14%	18	147	10-09
19 C	8.50	+8.14%	8	78	10-09
18 C	8.80	+1.15%	22	64	10-08
17 C	8.85	+15.84%	1	10	10-06
16 C	9.70	0.00%	1	1	10-06
15 C	12.31	+19.51%	10	90	10-09
14 C	9.90	+58.65%	10	10	09-22
13 C	—	—	0	0	—
12 C	—	—	0	0	—
11 C	—	—	0	0	—
10 C	13.80	+6.15%	10	17	09-22

Puts

Strike	Price	Change	Vol	OI	Last
35 P	12.78	0.00%	10	10	09-21
32 P	—	—	0	0	—
31 P	—	—	0	0	—
30 P	7.53	-15.39%	3	5	09-23
29 P	—	—	0	0	—
28 P	—	—	0	0	—
27 P	4.30	0.00%	6	2	10-09
26 P	3.87	0.00%	3	3	10-09
25 P	3.00	-11.76%	443	571	10-09
24 P	2.50	-16.67%	42	355	10-09
23 P	2.06	-17.60%	10	51	10-09
22 P	1.75	-1.69%	10	31	10-09
21 P	—	—	0	0	—
20 P	1.25	+9.65%	10	79	10-08
19 P	0.89	-8.25%	1	203	10-05
18 P	0.75	-3.85%	9	36	10-07
17 P	0.45	-8.16%	3	41	10-09
16 P	0.68	-27.66%	10	11	09-14
15 P	0.25	-16.67%	1	55	10-09
14 P	0.30	-6.25%	1	3	09-21
13 P	0.34	0.00%	6	1	09-09
12 P	0.11	-56.00%	1	6	09-29
11 P	0.21	-32.26%	2	27	09-03
10 P	0.23	+9.52%	4	13	08-28