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

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 May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,04410,057602,514


GME May 8, 2026 Exp. - Volume by Strike
Puts
Calls

GME May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

GME May 8, 2026 Exp. - Max Pain @ $23.00

Puts
Calls


GME May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C00%0GME260508C00038000
37.00 C00%0GME260508C00037000
36.00 C00%0GME260508C00036000
35.00 C0.19+11.76%5201,91804-16GME260508C00035000
34.00 C0.23+64.29%6711804-16GME260508C00034000
33.00 C0.18-10.00%1038604-16GME260508C00033000
32.00 C0.25+38.89%9711504-16GME260508C00032000
31.00 C0.25+25.00%11810304-16GME260508C00031000
30.00 C0.34+25.93%5122,03104-16GME260508C00030000
29.00 C0.38+18.75%8427304-16GME260508C00029000
28.50 C0.45+32.35%218804-16GME260508C00028500
28.00 C0.46+31.43%15737204-16GME260508C00028000
27.50 C0.56+24.44%1920204-16GME260508C00027500
27.00 C0.62+29.17%20376004-16GME260508C00027000
26.50 C0.66+24.53%1612604-16GME260508C00026500
26.00 C0.84+33.33%34437704-16GME260508C00026000
25.50 C1.05+40.00%6991,23804-16GME260508C00025500
25.00 C1.18+22.92%1,0712,25004-16GME260508C00025000
24.50 C1.35+9.76%15050304-16GME260508C00024500
24.00 C1.68+12.00%19652904-16GME260508C00024000
23.50 C2.04+16.57%735304-16GME260508C00023500
23.00 C2.45+28.95%2142304-16GME260508C00023000
22.50 C2.95+30.53%317304-16GME260508C00022500
22.00 C3.39+16.90%61804-16GME260508C00022000
21.50 C2.80-3.45%16604-15GME260508C00021500
21.00 C4.17+7.20%495904-16GME260508C00021000
20.50 C4.38+43.14%4204-15GME260508C00020500
20.00 C5.24+19.63%2904-16GME260508C00020000
19.50 C00%0GME260508C00019500
19.00 C4.590%4104-13GME260508C00019000
18.50 C5.48+37.69%3304-14GME260508C00018500
18.00 C7.590%2004-16GME260508C00018000
17.00 C7.04+2.77%2104-14GME260508C00017000
16.00 C8.450%2104-14GME260508C00016000
15.00 C00%0GME260508C00015000
14.00 C10.99+6.70%2204-15GME260508C00014000
13.00 C12.00+7.24%6104-15GME260508C00013000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P00%0GME260508P00038000
37.00 P00%0GME260508P00037000
36.00 P00%0GME260508P00036000
35.00 P00%0GME260508P00035000
34.00 P00%0GME260508P00034000
33.00 P00%0GME260508P00033000
32.00 P00%0GME260508P00032000
31.00 P00%0GME260508P00031000
30.00 P00%0GME260508P00030000
29.00 P00%0GME260508P00029000
28.50 P00%0GME260508P00028500
28.00 P00%0GME260508P00028000
27.50 P00%0GME260508P00027500
27.00 P00%0GME260508P00027000
26.50 P2.10-21.64%1204-16GME260508P00026500
26.00 P1.61-26.48%1804-16GME260508P00026000
25.50 P1.33-44.58%5604-16GME260508P00025500
25.00 P1.19-3.25%384404-15GME260508P00025000
24.50 P0.77-11.49%36204-16GME260508P00024500
24.00 P0.50-7.41%395904-16GME260508P00024000
23.50 P0.33-32.65%76704-16GME260508P00023500
23.00 P0.26-18.75%27891704-16GME260508P00023000
22.50 P0.21-8.70%1614404-16GME260508P00022500
22.00 P0.13-27.78%3066204-16GME260508P00022000
21.50 P0.16+6.67%421104-16GME260508P00021500
21.00 P0.09-18.18%319204-16GME260508P00021000
20.50 P0.07-12.50%222204-16GME260508P00020500
20.00 P0.05-44.44%6010904-16GME260508P00020000
19.50 P0.11-42.11%3304-14GME260508P00019500
19.00 P00%0GME260508P00019000
18.50 P00%0GME260508P00018500
18.00 P0.040%4404-16GME260508P00018000
17.00 P00%0GME260508P00017000
16.00 P0.17+13.33%3204-14GME260508P00016000
15.00 P00%0GME260508P00015000
14.00 P0.010.00%106004-08GME260508P00014000
13.00 P0.010%5004-02GME260508P00013000


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