Dark

Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close

Aug 25, 2026 3:59:58 PM EDT

18.09USD+0.277%(+0.05)5,552,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:29:30 AM EDT

17.98USD-0.341%(-0.06)33,582

After-hours

Aug 25, 2026 4:58:30 PM EDT

18.09USD+0.024%(+0.00)34,953

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

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
3,176	14,198	2,554	6,228

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	0.09	-30.77%	1	7,336	08-21	GME1261016C00050000
47 C	0.10	0.00%	1	28	08-24	GME1261016C00047000
45 C	0.12	+20.00%	2	180	08-06	GME1261016C00045000
42 C	0.74	0%	6	10	07-14	GME1261016C00042000
40 C	0.10	-60.00%	2	371	08-04	GME1261016C00040000
37 C	0.45	-60.87%	4	30	06-12	GME1261016C00037000
35 C	0.22	-29.03%	5	174	08-06	GME1261016C00035000
32 C	0.23	+53.33%	1	3,218	08-18	GME1261016C00032000
30 C	0.23	+53.33%	19	1,147	08-24	GME1261016C00030000
27 C	0.30	+36.36%	60	463	08-24	GME1261016C00027000
25 C	0.32	0.00%	3	722	08-24	GME1261016C00025000
23 C	0.44	+4.76%	1	227	08-24	GME1261016C00023000
20 C	0.53	-25.35%	20	292	08-24	GME1261016C00020000
18 C	1.54	-66.08%	10	284	08-24	GME1261016C00018000
15 C	3.64	+5.51%	6	213	08-24	GME1261016C00015000
13 C	9.56	+5.05%	3	591	06-08	GME1261016C00013000
10 C	8.30	-0.60%	6	1,621	08-24	GME1261016C00010000
8 C	14.05	+5.64%	3	425	07-20	GME1261016C00008000
5 C	17.25	-11.54%	1	14	05-22	GME1261016C00005000
3 C	15.95	-16.36%	5	28	08-03	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	22.00	+18.92%	4	48	08-14	GME1261016P00040000
37 P	14.92	0%	9	10	10-17	GME1261016P00037000
35 P	16.75	+0.24%	1	32	08-24	GME1261016P00035000
32 P	8.60	-7.33%	1	77	04-14	GME1261016P00032000
30 P	12.00	+6.67%	43	307	08-21	GME1261016P00030000
27 P	9.09	+10.18%	4	1,375	08-21	GME1261016P00027000
25 P	5.22	+18.91%	2	115	08-03	GME1261016P00025000
23 P	4.97	-5.33%	13	158	08-21	GME1261016P00023000
20 P	2.21	-0.90%	1	59	08-13	GME1261016P00020000
18 P	1.02	+70.00%	3	6,016	08-04	GME1261016P00018000
15 P	0.83	0%	13	13	10-03	GME1261016P00015000
13 P	0.42	-20.75%	11	15	02-02	GME1261016P00013000
10 P	0.09	+800.00%	38	181	08-03	GME1261016P00010000
8 P	0.01	0%	1	2	07-30	GME1261016P00008000
5 P	0.15	0%	1	1	11-19	GME1261016P00005000
3 P	0	0%	0			GME1261016P00003000

Share