Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GME
Gamestop Corporation - Class A
stock NYSE

At Close
Aug 8, 2025 3:59:54 PM EDT
22.26USD-1.722%(-0.39)4,833,088
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 8, 2025 9:28:30 AM EDT
22.62USD-0.132%(-0.03)45,317
After-hours
Aug 8, 2025 4:56:30 PM EDT
22.30USD+0.180%(+0.04)66,827
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,953121,98212,02815,978


GME Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

GME Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Aug 8, 2025 Exp. - Max Pain @ $22.50

Puts
Calls


GME Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.010.00%234,82208-06GME250808C00045000
40.00 C0.010.00%1142,93608-06GME250808C00040000
35.00 C0.010.00%201,76108-07GME250808C00035000
34.00 C0.010.00%919408-07GME250808C00034000
33.00 C0.010.00%462608-07GME250808C00033000
32.00 C0.010.00%7125108-07GME250808C00032000
31.50 C0.010.00%1023208-07GME250808C00031500
31.00 C0.010.00%298208-07GME250808C00031000
30.50 C0.01-50.00%521608-06GME250808C00030500
30.00 C0.01-50.00%6428,10808-07GME250808C00030000
29.50 C0.01-50.00%1138608-07GME250808C00029500
29.00 C0.01-50.00%1632,50708-07GME250808C00029000
28.50 C0.01-50.00%3457608-07GME250808C00028500
28.00 C0.010.00%7318,30608-07GME250808C00028000
27.50 C0.020.00%2769908-07GME250808C00027500
27.00 C0.020.00%8245,32808-07GME250808C00027000
26.50 C0.01-50.00%2301,42108-07GME250808C00026500
26.00 C0.01-75.00%3324,60708-07GME250808C00026000
25.50 C0.02-33.33%4883,14808-07GME250808C00025500
25.00 C0.02-33.33%3,09516,67108-07GME250808C00025000
24.50 C0.02-33.33%1,0416,08708-07GME250808C00024500
24.00 C0.03-50.00%5,46818,56508-07GME250808C00024000
23.50 C0.05-44.44%5,53510,69808-07GME250808C00023500
23.00 C0.08-63.64%11,80418,73308-07GME250808C00023000
22.50 C0.28-39.13%2,9774,12208-07GME250808C00022500
22.00 C0.70-13.58%1,1862,54408-07GME250808C00022000
21.50 C1.14-9.52%17734608-07GME250808C00021500
21.00 C1.70-3.95%3414208-07GME250808C00021000
20.50 C2.34+4.00%27008-07GME250808C00020500
20.00 C2.84+1.43%2181,34308-07GME250808C00020000
19.50 C3.92-8.84%2307-18GME250808C00019500
19.00 C3.55-2.74%5024808-07GME250808C00019000
18.50 C4.600%1107-29GME250808C00018500
18.00 C4.87+3.62%7622708-07GME250808C00018000
17.50 C5.270%2208-07GME250808C00017500
17.00 C5.67+5.00%2308-07GME250808C00017000
16.00 C6.89+6.00%1808-07GME250808C00016000
15.00 C7.690%1108-07GME250808C00015000
14.00 C00%0GME250808C00014000
13.00 C00%0GME250808C00013000
12.00 C00%0GME250808C00012000
10.00 C12.73+2.66%151508-05GME250808C00010000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0GME250808P00045000
40.00 P16.610%6607-25GME250808P00040000
35.00 P00%0GME250808P00035000
34.00 P11.34-0.18%1108-05GME250808P00034000
33.00 P10.54-2.95%1608-05GME250808P00033000
32.00 P9.20-8.46%22208-05GME250808P00032000
31.50 P9.090%2207-31GME250808P00031500
31.00 P9.03+17.43%151708-01GME250808P00031000
30.50 P00%0GME250808P00030500
30.00 P7.34-1.87%16208-07GME250808P00030000
29.50 P6.320%252507-25GME250808P00029500
29.00 P6.29-6.12%1408-07GME250808P00029000
28.50 P6.39+0.31%517608-04GME250808P00028500
28.00 P5.28-3.12%82408-07GME250808P00028000
27.50 P5.41+1.69%11108-04GME250808P00027500
27.00 P4.23-6.00%177008-07GME250808P00027000
26.50 P3.86+4.89%31608-07GME250808P00026500
26.00 P3.20-8.05%497208-07GME250808P00026000
25.50 P2.76-4.50%111208-07GME250808P00025500
25.00 P2.40+6.67%1711,42608-07GME250808P00025000
24.50 P1.81-7.65%1452708-07GME250808P00024500
24.00 P1.56+25.81%16394708-07GME250808P00024000
23.50 P0.85-5.56%37683508-07GME250808P00023500
23.00 P0.46+15.00%1,5553,70808-07GME250808P00023000
22.50 P0.12-20.00%1,3054,05908-07GME250808P00022500
22.00 P0.04-33.33%6025,69808-07GME250808P00022000
21.50 P0.02-50.00%1693,96108-07GME250808P00021500
21.00 P0.01-50.00%672,21608-07GME250808P00021000
20.50 P0.010.00%2127008-07GME250808P00020500
20.00 P0.010.00%601,61808-07GME250808P00020000
19.50 P0.010.00%20154308-06GME250808P00019500
19.00 P0.01-50.00%151508-07GME250808P00019000
18.50 P0.02+100.00%1912208-05GME250808P00018500
18.00 P0.010.00%1881008-06GME250808P00018000
17.50 P0.010.00%152508-01GME250808P00017500
17.00 P0.010.00%112608-07GME250808P00017000
16.00 P0.03+200.00%52108-01GME250808P00016000
15.00 P0.010.00%102407-25GME250808P00015000
14.00 P0.01-75.00%11207-29GME250808P00014000
13.00 P00%0GME250808P00013000
12.00 P0.020%9907-09GME250808P00012000
10.00 P0.010.00%1807-25GME250808P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC