GME
Gamestop Corporation - Class A
stockNYSE
At CloseOct 8, 2026 3:59:59 PM EDT
25.26USD+2.787%(+0.68)13,025,703
25.22Bid26.34Ask1.12SpreadPre-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)
Expiration Dates
Open interestCallsITM 6,687OTM 39,792PutsITM 4,079OTM 33,148P/C 0.80
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 C | 2.82 | -3.42% | 24 | 3,340 | 10-02 |
| 55 C | 3.70 | +18.21% | 251 | 6,145 | 10-02 |
| 50 C | 1.85 | -5.13% | 32 | 6,591 | 10-07 |
| 47 C | 2.10 | -14.29% | 6 | 692 | 10-07 |
| 45 C | 2.25 | +2.74% | 45 | 1,001 | 10-06 |
| 42 C | 2.54 | -5.22% | 8 | 714 | 10-06 |
| 40 C | 2.73 | -10.49% | 10 | 2,987 | 10-06 |
| 37 C | 3.10 | -8.82% | 206 | 827 | 10-06 |
| 35 C | 3.31 | -1.49% | 24 | 9,418 | 10-07 |
| 32 C | 3.88 | -0.77% | 22 | 949 | 10-07 |
| 30 C | 4.30 | -10.42% | 31 | 3,247 | 10-06 |
| 27 C | 5.26 | +2.14% | 75 | 3,881 | 10-07 |
| 25 C | 5.96 | -1.49% | 2 | 1,424 | 10-07 |
| 23 C | 6.66 | -2.06% | 1 | 1,196 | 10-07 |
| 20 C | 9.07 | +13.38% | 64 | 1,303 | 10-05 |
| 18 C | 10.60 | +10.99% | 13 | 575 | 10-05 |
| 15 C | 12.10 | +3.42% | 2 | 459 | 10-05 |
| 13 C | 12.95 | +78.62% | 3 | 160 | 10-06 |
| 10 C | 16.00 | +12.68% | 3 | 399 | 09-24 |
| 8 C | 11.00 | -32.72% | 1 | 29 | 08-24 |
| 5 C | 16.49 | +23.06% | 20 | 633 | 09-11 |
| 3 C | 22.27 | +2.63% | 20 | 509 | 09-24 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 P | 32.96 | -0.57% | 3 | 1,850 | 10-02 |
| 55 P | 33.30 | +1.22% | 1 | 988 | 09-05 |
| 50 P | 26.05 | -10.17% | 2 | 1 | 10-02 |
| 47 P | 26.65 | -1.30% | 1 | 0 | 08-08 |
| 45 P | 22.67 | +1.66% | 1 | 0 | 02-13 |
| 42 P | 18.30 | -7.58% | 2 | 0 | 05-23 |
| 40 P | 18.17 | -7.77% | 1 | 0 | 02-13 |
| 37 P | 13.82 | -23.65% | 1 | 1 | 10-07 |
| 35 P | 12.10 | -13.76% | 1 | 24 | 10-07 |
| 32 P | 11.10 | -9.02% | 32 | 522 | 07-14 |
| 30 P | 7.90 | -22.09% | 2 | 130 | 10-05 |
| 27 P | 6.30 | -4.55% | 2 | 563 | 10-02 |
| 25 P | 5.30 | +6.00% | 2 | 1,530 | 09-29 |
| 23 P | 3.95 | -5.50% | 2 | 185 | 10-02 |
| 20 P | 2.37 | -16.84% | 6 | 4,122 | 10-05 |
| 18 P | 1.84 | -1.08% | 50 | 2,807 | 10-07 |
| 15 P | 1.25 | -13.79% | 3 | 247 | 09-14 |
| 13 P | 1.14 | -3.39% | 20 | 748 | 08-11 |
| 10 P | 0.30 | -49.15% | 4 | 711 | 09-29 |
| 8 P | 0.21 | -12.50% | 40 | 4,284 | 10-07 |
| 5 P | 0.10 | +11.11% | 48 | 17,441 | 09-29 |
| 3 P | 0.07 | +40.00% | 1 | 1,073 | 09-22 |