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 61,456OTM 94,460PutsITM 3,857OTM 47,922P/C 0.33

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
50 C	1.98	-3.41%	48	19,336	10-07
47 C	2.18	-4.39%	12	2,366	10-07
45 C	2.35	-12.96%	4	1,131	10-06
42 C	2.75	+17.02%	1	1,965	10-05
40 C	2.84	+1.07%	15	24,427	10-07
37 C	3.37	-4.80%	200	1,865	10-06
35 C	3.55	-1.39%	25	13,129	10-07
32 C	4.05	0.00%	4	12,926	10-07
30 C	4.53	-2.58%	6	15,134	10-07
27 C	5.42	-1.81%	7	2,181	10-07
25 C	6.14	+0.16%	90	33,930	10-07
23 C	6.97	-0.43%	12	1,854	10-07
22 C	11.55	0.00%	2	61	10-02
20 C	8.42	-0.94%	45	18,304	10-07
18 C	9.75	-6.25%	5	617	10-06
15 C	11.65	-6.50%	5	1,501	10-07
13 C	14.00	+4.63%	1	1,147	10-05
10 C	15.56	-4.83%	60	542	10-07
8 C	17.10	+5.23%	35	223	10-02
5 C	19.90	-1.83%	30	1,521	10-07
3 C	22.10	+3.80%	1	1,756	10-06

Puts

Strike	Price	Change	Vol	OI	Last
50 P	26.00	+1.56%	116	160	10-07
47 P	27.81	+9.92%	27	79	08-10
45 P	21.22	+1.05%	10	27	10-07
42 P	19.40	0.00%	2	3	05-08
40 P	17.25	-18.63%	1	398	09-29
37 P	15.13	-7.63%	2	1,839	07-02
35 P	12.55	-7.38%	1	654	09-22
32 P	13.47	+5.65%	1	194	08-03
30 P	8.36	-25.69%	2	163	09-24
27 P	6.44	+6.45%	6	340	10-07
25 P	5.18	+5.50%	6	1,189	10-07
23 P	3.87	-3.25%	10	836	10-05
22 P	4.50	-6.25%	1	6	09-29
20 P	2.63	-9.62%	1	904	10-06
18 P	1.96	+0.51%	95	2,220	10-02
15 P	1.10	-5.17%	1	686	09-30
13 P	0.74	+7.25%	300	1,318	10-07
10 P	0.39	0.00%	1	1,980	10-05
8 P	0.28	0.00%	40	2,703	10-07
5 P	0.15	-28.57%	40	34,314	09-24
3 P	0.06	0.00%	16	1,766	10-07