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 2,509OTM 6,563PutsITM 56OTM 2,902P/C 0.33
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 C | 6.04 | +15.05% | 542 | 6,259 | 10-09 |
| 35 C | 7.00 | +13.82% | 20 | 60 | 10-09 |
| 32 C | 7.45 | +10.37% | 23 | 51 | 10-09 |
| 30 C | 8.40 | +20.86% | 59 | 193 | 10-09 |
| 27 C | 9.13 | +8.95% | 65 | 221 | 10-09 |
| 25 C | 9.89 | +9.89% | 45 | 604 | 10-09 |
| 22 C | 11.10 | +4.91% | 1 | 190 | 10-09 |
| 20 C | 12.05 | +9.55% | 25 | 562 | 10-09 |
| 18 C | 13.00 | +7.44% | 163 | 159 | 10-09 |
| 15 C | 15.07 | +14.86% | 5 | 139 | 10-09 |
| 13 C | 14.75 | -4.65% | 1 | 20 | 10-06 |
| 10 C | 18.25 | +5.49% | 11 | 93 | 10-09 |
| 5 C | 22.55 | +4.98% | 12 | 308 | 10-09 |
| 3 C | 23.40 | +6.03% | 3 | 213 | 10-09 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 40 P | 16.30 | -4.06% | 3 | 3 | 10-09 |
| 35 P | 13.51 | 0.00% | 2 | 2 | 10-08 |
| 32 P | 10.60 | 0.00% | 1 | 1 | 10-09 |
| 30 P | 9.51 | +6.85% | 3 | 50 | 10-08 |
| 27 P | 7.30 | -2.01% | 10 | 20 | 10-09 |
| 25 P | 6.15 | -4.21% | 21 | 35 | 10-09 |
| 22 P | 4.73 | -6.34% | 1 | 4 | 09-23 |
| 20 P | 3.55 | -10.13% | 1 | 292 | 10-09 |
| 18 P | — | — | 0 | 0 | — |
| 15 P | 1.78 | -10.10% | 800 | 800 | 10-09 |
| 13 P | 1.43 | 0.00% | 2 | 1 | 09-18 |
| 10 P | — | — | 0 | 0 | — |
| 5 P | 0.33 | 0.00% | 3 | 3 | 09-25 |
| 3 P | 0.14 | -6.67% | 1,742 | 1,747 | 09-30 |