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
Jul 17, 2026 3:59:59 PM EDT
21.90USD-0.091%(-0.02)2,601,858
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 17, 2026 9:28:30 AM EDT
21.78USD-0.648%(-0.14)9,670
After-hours
Jul 17, 2026 4:55:30 PM EDT
21.85USD-0.228%(-0.05)169,304
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
Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,019128,74017,836330,640


GME Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

GME Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Dec 17, 2027 Exp. - Max Pain @ $23.00

Puts
Calls


GME Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60 C1.11+19.35%13,20706-11GME1271217C00060000
60 C2.82-3.42%243,34010-02GME271217C00060000
55 C3.70+18.21%2516,14510-02GME271217C00055000
55 C1.37-1.44%45,68307-14GME1271217C00055000
50 C1.20-0.83%64,56807-16GME271217C00050000
50 C1.30-13.33%2512,79007-13GME1271217C00050000
47 C3.26+16.43%4143503-16GME1271217C00047000
47 C1.33+2.31%2826307-16GME271217C00047000
45 C1.50-23.47%139207-10GME1271217C00045000
45 C1.39-6.08%1654307-16GME271217C00045000
42 C1.54-3.75%3221607-16GME271217C00042000
42 C1.97-42.06%229604-08GME1271217C00042000
40 C1.77-11.06%52,00807-08GME1271217C00040000
40 C1.78-3.78%22,58207-16GME271217C00040000
37 C2.20-41.95%157307-14GME1271217C00037000
37 C1.92-8.57%161,02307-16GME271217C00037000
35 C2.59+9.28%18,78306-30GME1271217C00035000
35 C2.45+10.36%139,80907-14GME271217C00035000
32 C3.30+6.11%159,26207-01GME1271217C00032000
32 C2.58-5.49%372,23207-16GME271217C00032000
30 C2.90-3.33%622,70007-16GME271217C00030000
30 C2.85-30.49%7117,01707-08GME1271217C00030000
27 C3.91+7.12%1510,26407-16GME271217C00027000
27 C4.41+26.00%12,85507-07GME1271217C00027000
25 C4.14-8.00%21,14007-16GME271217C00025000
25 C4.15+0.97%82,67107-10GME1271217C00025000
23 C5.13-1.72%193207-16GME271217C00023000
23 C5.16+1.98%117,01107-06GME1271217C00023000
20 C6.65-2.92%253107-16GME271217C00020000
20 C6.02+0.33%13,47107-10GME1271217C00020000
18 C7.37-2.38%353306-29GME271217C00018000
18 C7.00-2.78%140007-08GME1271217C00018000
15 C8.15+7.66%11,02907-08GME1271217C00015000
15 C9.05-1.84%178807-15GME271217C00015000
13 C11.00-5.17%113705-15GME1271217C00013000
13 C10.00-4.76%115706-26GME271217C00013000
10 C12.25-5.77%232906-02GME271217C00010000
10 C12.00-11.11%153006-18GME1271217C00010000
8 C16.35+1.87%42805-08GME271217C00008000
8 C15.00+4.53%111401-15GME1271217C00008000
5 C20.20-3.81%174102-03GME1271217C00005000
5 C16.90-1.63%1560707-09GME271217C00005000
3 C19.24-0.31%11,52806-08GME1271217C00003000
3 C21.49+13.82%19607-13GME271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
60 P38.25+3.46%11,84212-23GME1271217P00060000
60 P32.96-0.57%31,85010-02GME271217P00060000
55 P33.30+1.22%198809-05GME271217P00055000
55 P30.70-3.31%198304-15GME1271217P00055000
50 P29.00+4.13%2582,96306-25GME271217P00050000
50 P26.95+7.58%21,52205-08GME1271217P00050000
47 P26.25+9.83%27606-02GME1271217P00047000
47 P26.65-1.30%11808-08GME271217P00047000
45 P22.05-11.09%544301-22GME1271217P00045000
45 P22.67+1.66%1102-13GME271217P00045000
42 P18.30-7.58%2105-23GME271217P00042000
42 P00%0GME1271217P00042000
40 P20.250%27901-02GME1271217P00040000
40 P18.17-7.77%1102-13GME271217P00040000
37 P00%0GME1271217P00037000
37 P18.10+23.13%24412-31GME271217P00037000
35 P15.08+7.71%107206-01GME1271217P00035000
35 P14.30+2.14%22305-21GME271217P00035000
32 P11.35+7.58%677705-05GME1271217P00032000
32 P11.10-9.02%3252207-14GME271217P00032000
30 P9.50-6.86%19807-07GME271217P00030000
30 P9.69+40.43%51,63006-04GME1271217P00030000
27 P8.12+2.14%1055706-18GME271217P00027000
27 P8.05-6.72%1261406-18GME1271217P00027000
25 P6.50+0.78%11,52706-24GME271217P00025000
25 P6.00-6.25%365607-02GME1271217P00025000
23 P4.70-4.08%715707-14GME271217P00023000
23 P5.36+2.10%179206-29GME1271217P00023000
20 P3.18+0.95%12,63807-16GME271217P00020000
20 P3.42-15.56%57,02907-07GME1271217P00020000
18 P2.33-6.05%52,70207-14GME271217P00018000
18 P2.50-7.41%119106-29GME1271217P00018000
15 P1.63-0.61%185606-25GME1271217P00015000
15 P1.77+17.22%116006-15GME271217P00015000
13 P0.80-49.69%15,42407-06GME1271217P00013000
13 P1.28+14.29%31,56405-29GME271217P00013000
10 P0.56-20.00%168606-09GME271217P00010000
10 P0.84+40.00%519,59706-25GME1271217P00010000
8 P0.31-13.89%14,53607-02GME271217P00008000
8 P0.400.00%969,81007-16GME1271217P00008000
5 P0.20-16.67%15198,33107-14GME1271217P00005000
5 P0.20+5.26%117,44306-23GME271217P00005000
3 P0.25+19.05%258,94404-10GME1271217P00003000
3 P0.09-40.00%1072907-15GME271217P00003000


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