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
Apr 21, 2026 3:59:59 PM EDT
24.46USD-1.846%(-0.46)6,471,292
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 21, 2026 9:28:30 AM EDT
25.00USD+0.321%(+0.08)192,843
After-hours
Apr 21, 2026 4:56:30 PM EDT
24.52USD+0.245%(+0.06)54,387
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
70,073220,07413,42778,497


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 @ $23.00

Puts
Calls


GME Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.010.00%61735,29604-17GME260417C00050000
49.00 C0.010.00%1066504-14GME260417C00049000
48.00 C0.01-83.33%6872804-07GME260417C00048000
47.00 C0.02+100.00%168204-10GME260417C00047000
46.00 C0.010.00%2356404-15GME260417C00046000
45.00 C0.010.00%21,06904-17GME260417C00045000
44.00 C0.010.00%147604-16GME260417C00044000
43.00 C0.010.00%638304-14GME260417C00043000
42.00 C0.02+100.00%23,94604-13GME260417C00042000
41.00 C00%0GME260417C00041000
40.00 C0.010.00%2026,64204-16GME260417C00040000
39.00 C0.020.00%560004-16GME260417C00039000
38.00 C0.010.00%4982404-16GME260417C00038000
37.00 C0.010.00%638104-17GME260417C00037000
36.00 C0.010.00%182704-17GME260417C00036000
35.00 C0.01-50.00%1011,57104-17GME260417C00035000
34.00 C0.010.00%2846204-17GME260417C00034000
33.00 C0.020.00%171,31104-16GME260417C00033000
32.00 C0.010.00%193,09704-17GME260417C00032000
31.00 C0.01-50.00%2961,57804-16GME260417C00031000
30.00 C0.01-50.00%75135,18004-17GME260417C00030000
29.00 C0.01-66.67%3895,10904-17GME260417C00029000
28.50 C0.030.00%112304-17GME260417C00028500
28.00 C0.01-75.00%9855,18004-17GME260417C00028000
27.50 C0.01-80.00%4108,97904-17GME260417C00027500
27.00 C0.01-83.33%3,38514,64804-17GME260417C00027000
26.50 C0.02-71.43%7154,15004-17GME260417C00026500
26.00 C0.01-87.50%8,22611,98304-17GME260417C00026000
25.50 C0.01-92.86%17,89811,91904-17GME260417C00025500
25.00 C0.01-96.97%44,18344,59604-17GME260417C00025000
24.50 C0.04-94.37%8,6797,10504-17GME260417C00024500
24.00 C0.55-53.78%13,34720,64504-17GME260417C00024000
23.50 C0.99-43.43%6,78811,29304-17GME260417C00023500
23.00 C1.48-33.63%8,92514,06904-17GME260417C00023000
22.50 C2.14-17.37%4,4095,54604-17GME260417C00022500
22.00 C2.61-18.44%1,9414,27104-17GME260417C00022000
21.50 C3.05-13.35%339804-17GME260417C00021500
21.00 C3.55-15.48%4743,53704-17GME260417C00021000
20.50 C4.05-14.56%4514404-17GME260417C00020500
20.00 C4.49-13.65%1,0003,92204-17GME260417C00020000
19.50 C5.02-11.78%92304-17GME260417C00019500
19.00 C5.48-12.32%835204-17GME260417C00019000
18.50 C6.52-1.36%43104-17GME260417C00018500
18.00 C6.47-10.88%9242604-17GME260417C00018000
17.00 C7.54-8.94%8947804-17GME260417C00017000
16.00 C8.50-5.87%7433704-17GME260417C00016000
15.00 C9.35-6.41%1804,17504-17GME260417C00015000
14.00 C10.64-4.57%29404-17GME260417C00014000
13.00 C11.72-4.25%526504-17GME260417C00013000
12.00 C13.04-1.21%313504-17GME260417C00012000
11.00 C13.93-2.18%51204-17GME260417C00011000
10.00 C14.57-4.83%1114504-17GME260417C00010000
8.00 C16.43-3.41%51304-17GME260417C00008000
5.00 C19.70-1.84%41404-17GME260417C00005000
3.00 C21.51-3.28%94804-17GME260417C00003000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P25.05-8.44%28004-17GME260417P00050000
49.00 P24.05-2.28%2104-17GME260417P00049000
48.00 P23.05-2.78%230804-17GME260417P00048000
47.00 P22.05-2.95%2204-17GME260417P00047000
46.00 P21.04-3.26%2104-17GME260417P00046000
45.00 P20.10-5.23%2304-17GME260417P00045000
44.00 P19.31-9.98%3304-15GME260417P00044000
43.00 P18.16-1.36%1104-16GME260417P00043000
42.00 P17.53+1.86%82304-17GME260417P00042000
41.00 P00%0GME260417P00041000
40.00 P16.05-4.52%237204-14GME260417P00040000
39.00 P14.04-22.69%2104-17GME260417P00039000
38.00 P13.05+1.79%2504-17GME260417P00038000
37.00 P11.87-8.06%5104-16GME260417P00037000
36.00 P11.00+2.04%2204-17GME260417P00036000
35.00 P10.01+1.52%2204-17GME260417P00035000
34.00 P8.92-0.45%2304-17GME260417P00034000
33.00 P8.42-4.32%3704-15GME260417P00033000
32.00 P6.90-11.31%153404-17GME260417P00032000
31.00 P6.19-3.58%192104-17GME260417P00031000
30.00 P5.29+6.87%1917104-17GME260417P00030000
29.00 P3.81+2.42%173004-17GME260417P00029000
28.50 P3.62+4.93%212304-17GME260417P00028500
28.00 P3.47+17.63%3922904-17GME260417P00028000
27.50 P2.76-6.12%3304-16GME260417P00027500
27.00 P2.41+30.98%42846304-17GME260417P00027000
26.50 P1.88+25.33%21204-17GME260417P00026500
26.00 P1.54+63.83%6519404-17GME260417P00026000
25.50 P0.94+104.35%42953704-17GME260417P00025500
25.00 P0.52+246.67%10,7036,83704-17GME260417P00025000
24.50 P0.050.00%7,3504,35804-17GME260417P00024500
24.00 P0.02-33.33%2,0706,74104-17GME260417P00024000
23.50 P0.01-50.00%2691,54804-17GME260417P00023500
23.00 P0.01-50.00%5948,95304-17GME260417P00023000
22.50 P0.06+200.00%6913,58604-17GME260417P00022500
22.00 P0.010.00%28613,02104-17GME260417P00022000
21.50 P0.010.00%321,10704-17GME260417P00021500
21.00 P0.010.00%167,58304-17GME260417P00021000
20.50 P0.01-75.00%1040504-14GME260417P00020500
20.00 P0.02+100.00%1313,85104-17GME260417P00020000
19.50 P0.01-66.67%202904-14GME260417P00019500
19.00 P0.02+100.00%32,14304-17GME260417P00019000
18.50 P0.020%505004-10GME260417P00018500
18.00 P0.010.00%4405,67504-16GME260417P00018000
17.00 P0.01-50.00%3286704-10GME260417P00017000
16.00 P0.03+200.00%4007,86404-10GME260417P00016000
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%11,22104-17GME260417P00010000
8.00 P0.010.00%125004-17GME260417P00008000
5.00 P0.010.00%327904-17GME260417P00005000
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