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 52,057OTM 42,216PutsITM 4,457OTM 6,442P/C 0.12
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 C | 5.70 | +6.54% | 13 | 3,844 | 10-09 |
| 37 C | 5.97 | +26.22% | 3 | 296 | 10-08 |
| 35 C | 6.70 | +9.84% | 159 | 9,485 | 10-09 |
| 32 C | 7.08 | +15.12% | 4 | 618 | 10-09 |
| 30 C | 7.95 | +10.42% | 149 | 27,973 | 10-09 |
| 27 C | 9.00 | +21.62% | 52 | 23,735 | 10-09 |
| 25 C | 9.63 | +5.82% | 69 | 16,621 | 10-09 |
| 22 C | 10.80 | +4.65% | 70 | 629 | 10-09 |
| 20 C | 11.80 | +5.36% | 47 | 5,619 | 10-09 |
| 18 C | 13.20 | +8.64% | 89 | 657 | 10-09 |
| 15 C | 14.80 | +13.06% | 92 | 1,227 | 10-09 |
| 13 C | 16.20 | +14.65% | 10 | 1,945 | 10-09 |
| 10 C | 18.19 | +12.84% | 17 | 662 | 10-09 |
| 8 C | 16.90 | +15.36% | 34 | 37 | 09-29 |
| 5 C | 21.37 | +6.53% | 1 | 791 | 10-05 |
| 3 C | 22.79 | +5.66% | 1 | 134 | 10-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 P | 17.65 | -7.11% | 2 | 2,603 | 09-22 |
| 37 P | 18.25 | -2.67% | 2 | 15 | 09-03 |
| 35 P | 12.55 | -4.78% | 1 | 1,782 | 10-09 |
| 32 P | — | — | 0 | 0 | — |
| 30 P | 10.00 | -2.44% | 1 | 57 | 09-25 |
| 27 P | 7.45 | -7.11% | 15 | 70 | 09-23 |
| 25 P | 6.10 | -3.17% | 1 | 317 | 10-01 |
| 22 P | 4.50 | -5.06% | 7 | 195 | 10-05 |
| 20 P | 3.40 | -5.56% | 200 | 2,030 | 10-09 |
| 18 P | 2.75 | -6.46% | 5 | 122 | 10-09 |
| 15 P | 1.80 | -10.45% | 15 | 1,077 | 09-30 |
| 13 P | 1.24 | -3.88% | 56 | 2,431 | 10-09 |
| 10 P | 1.17 | -12.03% | 111 | 161 | 09-01 |
| 8 P | 0.77 | 0.00% | 7 | 9 | 08-17 |
| 5 P | 0.29 | -9.38% | 12 | 12 | 09-11 |
| 3 P | 0.13 | -7.14% | 10 | 18 | 10-07 |