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)
Expiration Dates
Open interestCallsITM 8,552OTM 8,640PutsITM 41OTM 2,416P/C 0.14
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42 C | 2.05 | +13.89% | 87 | 724 | 10-09 |
| 40 C | 2.37 | +17.33% | 179 | 666 | 10-09 |
| 37 C | 2.65 | +16.74% | 173 | 475 | 10-09 |
| 35 C | 2.95 | +9.26% | 32 | 1,035 | 10-09 |
| 32 C | 3.50 | +7.69% | 59 | 2,435 | 10-09 |
| 30 C | 3.95 | +14.49% | 53 | 3,305 | 10-09 |
| 27 C | 5.00 | +16.82% | 37 | 1,564 | 10-09 |
| 25 C | 5.95 | +16.67% | 122 | 3,181 | 10-09 |
| 22 C | 7.36 | +12.71% | 27 | 577 | 10-09 |
| 20 C | 8.70 | +9.99% | 81 | 1,849 | 10-09 |
| 18 C | 10.10 | +14.12% | 39 | 982 | 10-09 |
| 15 C | 12.35 | +8.33% | 1 | 258 | 10-09 |
| 13 C | 11.60 | +12.95% | 40 | 67 | 09-22 |
| 10 C | 14.78 | +1.23% | 2 | 41 | 09-24 |
| 8 C | — | — | 0 | 0 | — |
| 5 C | 13.25 | -24.29% | 4 | 6 | 08-26 |
| 3 C | 16.20 | -14.51% | 4 | 27 | 08-05 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 42 P | 17.85 | -12.29% | 1 | 1 | 10-07 |
| 40 P | 17.75 | -1.11% | 1 | 3 | 09-18 |
| 37 P | 13.10 | 0.00% | 1 | 1 | 09-24 |
| 35 P | 12.10 | -0.82% | 1 | 8 | 09-28 |
| 32 P | 10.35 | 0.00% | 7 | 9 | 09-21 |
| 30 P | 6.68 | -9.73% | 23 | 19 | 10-09 |
| 27 P | 4.67 | -13.36% | 1 | 2 | 10-09 |
| 25 P | 3.63 | -10.37% | 4 | 98 | 10-09 |
| 22 P | 2.27 | -6.97% | 1 | 123 | 10-09 |
| 20 P | 1.47 | -21.39% | 1 | 328 | 10-09 |
| 18 P | 1.06 | +10.42% | 1 | 155 | 10-09 |
| 15 P | 0.61 | +1.67% | 6 | 125 | 09-24 |
| 13 P | 0.37 | +5.71% | 249 | 1,452 | 09-24 |
| 10 P | 0.17 | -22.73% | 5 | 129 | 10-05 |
| 8 P | 0.16 | 0.00% | 2 | 0 | 09-14 |
| 5 P | — | — | 0 | 0 | — |
| 3 P | 0.02 | 0.00% | 4 | 4 | 08-24 |