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
Mar 20, 2026 3:59:57 PM EDT
22.55USD-2.927%(-0.68)7,060,764
21.49Bid   23.93Ask   2.44Spread
Pre-market
Mar 20, 2026 9:28:30 AM EDT
23.20USD-0.129%(-0.03)18,011
After-hours
Mar 20, 2026 4:42:30 PM EDT
22.63USD+0.355%(+0.08)77,184
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
Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 15, 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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,551124,29717,668329,211


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 C2.82-3.42%243,34010-02GME271217C00060000
60 C1.30-3.70%263,23503-18GME1271217C00060000
55 C1.41-9.62%15,78503-19GME1271217C00055000
55 C3.70+18.21%2516,14510-02GME271217C00055000
50 C1.65-6.25%31,97003-19GME271217C00050000
50 C2.00-0.50%418,16703-18GME1271217C00050000
47 C3.26+16.43%4143503-16GME1271217C00047000
47 C2.50-6.72%219303-16GME271217C00047000
45 C2.60-1.14%139103-16GME1271217C00045000
45 C2.18+10.66%528003-19GME271217C00045000
42 C3.56-11.00%4914002-11GME271217C00042000
42 C3.40-1.45%229603-04GME1271217C00042000
40 C2.70+0.37%21,24703-18GME271217C00040000
40 C4.20-5.62%32,16703-09GME1271217C00040000
37 C3.90+1.30%257402-24GME1271217C00037000
37 C2.71-8.14%4069903-19GME271217C00037000
35 C3.25-5.80%422,78703-19GME271217C00035000
35 C4.30-9.47%18,79603-13GME1271217C00035000
32 C4.11+2.49%403,85603-19GME271217C00032000
32 C5.65+10.78%49,03702-25GME1271217C00032000
30 C4.15-10.75%414,96503-19GME271217C00030000
30 C5.50-5.17%2517,68203-06GME1271217C00030000
27 C5.65-0.88%407,88703-18GME271217C00027000
27 C5.70-7.32%22,87703-12GME1271217C00027000
25 C6.75+3.05%102,16503-18GME1271217C00025000
25 C6.30-2.33%797503-18GME271217C00025000
23 C8.60+4.88%617,01303-09GME1271217C00023000
23 C6.80-6.08%1321,19303-19GME271217C00023000
20 C8.47-1.51%63,59203-19GME1271217C00020000
20 C9.40+0.53%255903-05GME271217C00020000
18 C9.70-8.23%139403-17GME1271217C00018000
18 C10.42-0.29%153103-09GME271217C00018000
15 C14.00+7.69%11,06703-11GME1271217C00015000
15 C11.50-1.88%114103-18GME271217C00015000
13 C14.00-4.44%113403-11GME1271217C00013000
13 C13.75-8.33%113502-12GME271217C00013000
10 C16.05-5.03%230802-27GME271217C00010000
10 C16.00+0.63%156503-11GME1271217C00010000
8 C17.00-2.58%23103-16GME271217C00008000
8 C15.00+4.53%111401-15GME1271217C00008000
5 C20.20-3.81%174102-03GME1271217C00005000
5 C20.80+4.26%260703-09GME271217C00005000
3 C22.62+6.20%51,56403-10GME1271217C00003000
3 C20.68-1.52%16803-19GME271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
60 P32.96-0.57%31,85010-02GME271217P00060000
60 P38.25+3.46%11,84212-23GME1271217P00060000
55 P31.75+3.76%198402-20GME1271217P00055000
55 P33.30+1.22%198809-05GME271217P00055000
50 P26.25-1.87%3221,52202-09GME1271217P00050000
50 P26.93+3.98%52,97603-16GME271217P00050000
47 P23.75-0.63%17801-27GME1271217P00047000
47 P26.65-1.30%11808-08GME271217P00047000
45 P22.05-11.09%544301-22GME1271217P00045000
45 P22.67+1.66%1102-13GME271217P00045000
42 P00%0GME1271217P00042000
42 P18.30-7.58%2105-23GME271217P00042000
40 P18.17-7.77%1102-13GME271217P00040000
40 P20.250%27901-02GME1271217P00040000
37 P18.10+23.13%24412-31GME271217P00037000
37 P00%0GME1271217P00037000
35 P14.95-6.50%23001-15GME271217P00035000
35 P14.00-5.08%17302-13GME1271217P00035000
32 P12.65-6.30%250301-07GME271217P00032000
32 P11.50-3.12%477702-23GME1271217P00032000
30 P11.90-0.83%49401-02GME271217P00030000
30 P9.85+3.68%21,62602-10GME1271217P00030000
27 P7.80+2.63%1042303-19GME1271217P00027000
27 P7.65-2.55%3526803-11GME271217P00027000
25 P6.73+7.68%166402-20GME1271217P00025000
25 P7.30+13.71%501,61903-19GME271217P00025000
23 P5.23+1.55%13036403-19GME271217P00023000
23 P5.500.00%180003-06GME1271217P00023000
20 P4.30+2.38%26,89002-20GME1271217P00020000
20 P3.70-12.53%21,33603-18GME271217P00020000
18 P2.73-11.94%119503-19GME1271217P00018000
18 P2.84+7.58%802,50403-19GME271217P00018000
15 P2.40-4.00%192701-23GME1271217P00015000
15 P2.02-13.68%2014103-11GME271217P00015000
13 P2.20+25.00%205,54112-29GME1271217P00013000
13 P2.50+42.86%11,55303-19GME271217P00013000
10 P1.46+56.99%122503-19GME271217P00010000
10 P1.00-13.04%219,52403-16GME1271217P00010000
8 P0.68-62.01%31,78503-19GME271217P00008000
8 P0.75-6.25%209,45803-17GME1271217P00008000
5 P0.45-4.26%42111,25103-16GME271217P00005000
5 P0.55+10.00%13208,24902-27GME1271217P00005000
3 P0.21-12.50%3558,94403-04GME1271217P00003000
3 P0.23-4.17%568803-02GME271217P00003000


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