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

GME
Gamestop Corporation - Class A
stock NYSE

At Close
Apr 17, 2026 3:59:59 PM EDT
24.54USD-2.542%(-0.64)8,161,048
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 17, 2026 9:28:30 AM EDT
25.30USD+0.477%(+0.12)50,672
After-hours
Apr 17, 2026 4:57:30 PM EDT
24.48USD-0.245%(-0.06)42,007
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllGME1GME
Expiration Dates
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80,256225,89312,16585,078


GME Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

GME Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

GME Apr 17, 2026 Exp. - Max Pain @ $22.50

Puts
Calls


GME Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.010.00%24635,29604-16GME260417C00050000
50.00 C0.010.00%11,72504-13GME1260417C00050000
49.00 C0.010.00%27704-13GME1260417C00049000
49.00 C0.010.00%1066504-14GME260417C00049000
48.00 C0.010.00%25704-13GME1260417C00048000
48.00 C0.01-83.33%6872804-07GME260417C00048000
47.00 C0.02+100.00%168204-10GME260417C00047000
47.00 C0.010.00%1404-13GME1260417C00047000
46.00 C0.010.00%13004-13GME1260417C00046000
46.00 C0.010.00%2356404-15GME260417C00046000
45.00 C0.010.00%51,06904-16GME260417C00045000
45.00 C0.05+400.00%63504-15GME1260417C00045000
44.00 C0.010.00%1504-13GME1260417C00044000
44.00 C0.010.00%147604-16GME260417C00044000
43.00 C0.010.00%638304-14GME260417C00043000
43.00 C0.010.00%1204-13GME1260417C00043000
42.00 C0.02+100.00%23,94604-13GME260417C00042000
42.00 C0.010.00%1404-13GME1260417C00042000
41.00 C00%0GME260417C00041000
41.00 C0.01-85.71%1704-13GME1260417C00041000
40.00 C0.010.00%2026,64204-16GME260417C00040000
40.00 C0.010.00%12,08204-13GME1260417C00040000
39.00 C0.01-94.12%1704-13GME1260417C00039000
39.00 C0.020.00%560004-16GME260417C00039000
38.00 C0.010.00%4982404-16GME260417C00038000
38.00 C0.01-95.24%2604-14GME1260417C00038000
37.00 C0.010.00%338104-16GME260417C00037000
37.00 C0.01-95.24%1604-14GME1260417C00037000
36.00 C0.010.00%382704-16GME260417C00036000
36.00 C0.01-50.00%11104-14GME1260417C00036000
35.00 C0.010.00%114604-14GME1260417C00035000
35.00 C0.02+100.00%15111,57104-16GME260417C00035000
34.00 C0.01-80.00%18104-14GME1260417C00034000
34.00 C0.010.00%546204-16GME260417C00034000
33.00 C0.22+100.00%2823904-15GME1260417C00033000
33.00 C0.020.00%171,31104-16GME260417C00033000
32.00 C0.01-66.67%962404-16GME1260417C00032000
32.00 C0.01-50.00%5193,09704-16GME260417C00032000
31.00 C0.03-93.62%124804-14GME1260417C00031000
31.00 C0.01-50.00%2961,57804-16GME260417C00031000
30.00 C0.01-66.67%173,50104-16GME1260417C00030000
30.00 C0.02-33.33%4,05035,18004-16GME260417C00030000
29.00 C0.04-50.00%1012104-16GME1260417C00029000
29.00 C0.03-25.00%1,0065,10904-16GME260417C00029000
28.50 C0.03-25.00%4112304-16GME260417C00028500
28.00 C0.03-62.50%3968104-15GME1260417C00028000
28.00 C0.04-20.00%1,7055,18004-16GME260417C00028000
27.50 C0.05-28.57%1,5698,97904-16GME260417C00027500
27.00 C0.06-33.33%4,74514,64804-16GME260417C00027000
27.00 C0.05-54.55%2556404-16GME1260417C00027000
26.50 C0.07-36.36%4,6814,15004-16GME260417C00026500
26.00 C0.33+43.48%2773804-16GME1260417C00026000
26.00 C0.08-33.33%13,07611,98304-16GME260417C00026000
25.50 C0.14-17.65%18,22711,91904-16GME260417C00025500
25.00 C0.61+22.00%1571,92304-16GME1260417C00025000
25.00 C0.33+22.22%33,88044,59604-16GME260417C00025000
24.50 C0.71+47.92%3,7387,10504-16GME260417C00024500
24.00 C1.44+23.08%1326004-16GME1260417C00024000
24.00 C1.19+35.23%5,49420,64504-16GME260417C00024000
23.50 C1.75+30.60%1,52011,29304-16GME260417C00023500
23.00 C2.23+19.89%3,08914,06904-16GME260417C00023000
23.00 C2.31+40.00%2983404-16GME1260417C00023000
22.50 C2.59+14.60%5775,54604-16GME260417C00022500
22.00 C3.20+15.11%1,2544,27104-16GME260417C00022000
22.00 C3.53+17.67%621504-16GME1260417C00022000
21.50 C3.52+8.31%799804-16GME260417C00021500
21.00 C4.05-3.57%35028004-16GME1260417C00021000
21.00 C4.20+10.53%7853,53704-16GME260417C00021000
20.50 C4.74+15.05%214404-16GME260417C00020500
20.00 C5.40+9.53%12464704-16GME1260417C00020000
20.00 C5.20+8.79%3793,92204-16GME260417C00020000
19.50 C5.69+8.38%12304-16GME260417C00019500
19.00 C6.25-5.30%26104-16GME1260417C00019000
19.00 C6.25+8.70%1435204-16GME260417C00019000
18.50 C6.61+8.36%43104-16GME260417C00018500
18.00 C6.09+12.15%242504-14GME1260417C00018000
18.00 C7.26+11.69%442604-16GME260417C00018000
17.00 C7.39+29.88%128504-14GME1260417C00017000
17.00 C8.28+8.24%447804-16GME260417C00017000
16.00 C9.03+2.96%1033704-16GME260417C00016000
16.00 C7.18+6.21%51104-10GME1260417C00016000
15.00 C9.85+19.39%46004-15GME1260417C00015000
15.00 C9.99+1.83%614,17504-16GME260417C00015000
14.00 C11.15+3.91%79404-16GME260417C00014000
13.00 C12.24+3.73%926504-16GME260417C00013000
12.00 C13.20+3.53%813504-16GME260417C00012000
11.00 C14.24+3.56%131204-16GME260417C00011000
10.00 C15.31+3.80%214504-16GME260417C00010000
8.00 C17.01+2.16%131304-16GME260417C00008000
5.00 C20.07+2.03%31404-16GME260417C00005000
3.00 C22.24+2.39%84804-16GME260417C00003000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P28.940%3311-12GME1260417P00050000
50.00 P27.36-0.58%18003-24GME260417P00050000
49.00 P24.610%1104-15GME260417P00049000
49.00 P00%0GME1260417P00049000
48.00 P00%0GME1260417P00048000
48.00 P23.710%30930804-15GME260417P00048000
47.00 P22.720%310204-15GME260417P00047000
47.00 P00%0GME1260417P00047000
46.00 P00%0GME1260417P00046000
46.00 P21.75-1.63%2104-15GME260417P00046000
45.00 P00%0GME1260417P00045000
45.00 P21.21-1.03%1304-14GME260417P00045000
44.00 P00%0GME1260417P00044000
44.00 P19.31-9.98%3304-15GME260417P00044000
43.00 P18.16-1.36%1104-16GME260417P00043000
43.00 P00%0GME1260417P00043000
42.00 P17.21-4.34%12304-16GME260417P00042000
42.00 P00%0GME1260417P00042000
41.00 P00%0GME1260417P00041000
41.00 P00%0GME260417P00041000
40.00 P00%0GME1260417P00040000
40.00 P16.05-4.52%237204-14GME260417P00040000
39.00 P00%0GME1260417P00039000
39.00 P18.160%2112-29GME260417P00039000
38.00 P12.82-26.95%5504-16GME260417P00038000
38.00 P00%0GME1260417P00038000
37.00 P11.87-8.06%5104-16GME260417P00037000
37.00 P00%0GME1260417P00037000
36.00 P10.78-10.24%2204-16GME260417P00036000
36.00 P00%0GME1260417P00036000
35.00 P9.86-10.36%3204-16GME260417P00035000
35.00 P13.940%383812-29GME1260417P00035000
34.00 P8.96-2.08%1304-16GME260417P00034000
34.00 P8.41-12.40%3304-16GME1260417P00034000
33.00 P10.38+13.82%10103-30GME1260417P00033000
33.00 P8.42-4.32%3704-15GME260417P00033000
32.00 P8.75-18.98%4202-23GME1260417P00032000
32.00 P7.78-12.39%133404-14GME260417P00032000
31.00 P6.42-7.63%42104-15GME260417P00031000
31.00 P10.550%216911-04GME1260417P00031000
30.00 P6.23-2.35%12,55604-14GME1260417P00030000
30.00 P4.95-8.33%117104-16GME260417P00030000
29.00 P6.80-14.89%2103-30GME1260417P00029000
29.00 P3.72-15.26%53004-16GME260417P00029000
28.50 P3.45-14.81%432304-16GME260417P00028500
28.00 P3.74-3.36%286504-15GME1260417P00028000
28.00 P2.95-11.68%322904-16GME260417P00028000
27.50 P2.76-6.12%3304-16GME260417P00027500
27.00 P2.90-17.38%15904-14GME1260417P00027000
27.00 P1.84-21.70%9646304-16GME260417P00027000
26.50 P1.50-28.23%181204-16GME260417P00026500
26.00 P0.96-67.24%102704-16GME1260417P00026000
26.00 P0.94-39.74%11719404-16GME260417P00026000
25.50 P0.46-50.00%72053704-16GME260417P00025500
25.00 P0.15-70.00%6,5586,83704-16GME260417P00025000
25.00 P0.20-41.18%4017204-16GME1260417P00025000
24.50 P0.05-75.00%6,6834,35804-16GME260417P00024500
24.00 P0.03-57.14%3,7836,74104-16GME260417P00024000
24.00 P0.15-60.53%1027404-16GME1260417P00024000
23.50 P0.02-50.00%5581,54804-16GME260417P00023500
23.00 P0.02-33.33%2,4948,95304-16GME260417P00023000
23.00 P0.34+47.83%1010904-16GME1260417P00023000
22.50 P0.020.00%2473,58604-16GME260417P00022500
22.00 P0.010.00%41113,02104-16GME260417P00022000
22.00 P0.01-90.91%217604-14GME1260417P00022000
21.50 P0.01-50.00%461,10704-16GME260417P00021500
21.00 P0.010.00%47,58304-16GME260417P00021000
21.00 P0.010.00%125104-16GME1260417P00021000
20.50 P0.01-75.00%1040504-14GME260417P00020500
20.00 P0.17+240.00%11,52004-13GME1260417P00020000
20.00 P0.010.00%5413,85104-16GME260417P00020000
19.50 P0.01-66.67%202904-14GME260417P00019500
19.00 P0.35-50.00%13202-24GME1260417P00019000
19.00 P0.010.00%52,14304-16GME260417P00019000
18.50 P0.020%505004-10GME260417P00018500
18.00 P0.36-74.65%41801-30GME1260417P00018000
18.00 P0.010.00%4405,67504-16GME260417P00018000
17.00 P0.01-50.00%3286704-10GME260417P00017000
17.00 P0.50-18.03%1901-20GME1260417P00017000
16.00 P0.03+200.00%4007,86404-10GME260417P00016000
16.00 P0.49-40.24%1601-20GME1260417P00016000
15.00 P0.010.00%12804-07GME1260417P00015000
15.00 P0.03+200.00%252,59204-13GME260417P00015000
14.00 P0.010.00%11018804-08GME260417P00014000
13.00 P0.01-50.00%7023204-10GME260417P00013000
12.00 P0.01-50.00%16804-16GME260417P00012000
11.00 P0.010.00%320904-16GME260417P00011000
10.00 P0.010.00%21,22103-19GME260417P00010000
8.00 P0.010.00%625004-16GME260417P00008000
5.00 P0.010.00%127904-16GME260417P00005000
3.00 P0.010.00%23504-16GME260417P00003000


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 - 2026 ChartExchange LLC