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 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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0304,040104904


GME May 22, 2026 Exp. - Volume by Strike
Puts
Calls

GME May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

GME May 22, 2026 Exp. - Max Pain @ $23.50

Puts
Calls


GME May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C00%0GME260522C00038000
37.00 C00%0GME260522C00037000
36.00 C00%0GME260522C00036000
35.00 C0.33+22.22%10238304-16GME260522C00035000
34.00 C0.33+57.14%8811104-16GME260522C00034000
33.00 C0.36+12.50%408504-16GME260522C00033000
32.00 C0.47+34.29%4721504-16GME260522C00032000
31.00 C0.44+25.71%7233204-16GME260522C00031000
30.00 C0.48+14.29%25065604-16GME260522C00030000
29.00 C0.59+28.26%246704-16GME260522C00029000
28.50 C0.69+9.52%178004-16GME260522C00028500
28.00 C0.83+33.87%1815204-16GME260522C00028000
27.50 C0.82+32.26%33404-16GME260522C00027500
27.00 C0.92+27.78%21737304-16GME260522C00027000
26.50 C0.92+12.20%193204-16GME260522C00026500
26.00 C1.11+15.63%17346304-16GME260522C00026000
25.50 C1.21+27.37%215904-16GME260522C00025500
25.00 C1.52+16.92%72499804-16GME260522C00025000
24.50 C1.65+21.32%496704-16GME260522C00024500
24.00 C2.20+31.74%26965704-16GME260522C00024000
23.50 C2.39+21.32%1710404-16GME260522C00023500
23.00 C2.73+11.43%108804-16GME260522C00023000
22.50 C3.17+89.82%9604-16GME260522C00022500
22.00 C3.66+29.79%76904-16GME260522C00022000
21.50 C2.26-5.04%1204-08GME260522C00021500
21.00 C4.15+50.91%1304-16GME260522C00021000
20.50 C4.150%2004-16GME260522C00020500
20.00 C5.05+1.00%252504-16GME260522C00020000
19.50 C3.760%1104-09GME260522C00019500
19.00 C00%0GME260522C00019000
18.50 C00%0GME260522C00018500
18.00 C5.26-1.68%2404-10GME260522C00018000
17.00 C00%0GME260522C00017000
16.00 C8.86+23.06%2104-15GME260522C00016000
15.00 C00%0GME260522C00015000
14.00 C10.200%8204-14GME260522C00014000
13.00 C11.80+3.06%2104-15GME260522C00013000
Puts
StrikePriceChangeVolOILastContract Name
38.00 P00%0GME260522P00038000
37.00 P00%0GME260522P00037000
36.00 P00%0GME260522P00036000
35.00 P00%0GME260522P00035000
34.00 P00%0GME260522P00034000
33.00 P00%0GME260522P00033000
32.00 P00%0GME260522P00032000
31.00 P00%0GME260522P00031000
30.00 P00%0GME260522P00030000
29.00 P00%0GME260522P00029000
28.50 P00%0GME260522P00028500
28.00 P00%0GME260522P00028000
27.50 P00%0GME260522P00027500
27.00 P00%0GME260522P00027000
26.50 P00%0GME260522P00026500
26.00 P1.81-40.26%13104-16GME260522P00026000
25.50 P1.510%5504-16GME260522P00025500
25.00 P1.25-14.97%556804-16GME260522P00025000
24.50 P0.92-20.00%556204-16GME260522P00024500
24.00 P0.82-15.46%308504-16GME260522P00024000
23.50 P0.57-18.57%318904-16GME260522P00023500
23.00 P0.44-16.98%4425904-16GME260522P00023000
22.50 P0.31-16.22%132304-16GME260522P00022500
22.00 P0.28-17.65%3015304-16GME260522P00022000
21.50 P0.27-6.90%62804-16GME260522P00021500
21.00 P0.19-20.83%3215104-16GME260522P00021000
20.50 P0.21-59.62%21304-16GME260522P00020500
20.00 P0.13-13.33%161904-16GME260522P00020000
19.50 P0.12-69.23%2304-16GME260522P00019500
19.00 P0.09-35.71%2504-16GME260522P00019000
18.50 P0.16-46.67%3704-16GME260522P00018500
18.00 P0.120%3304-16GME260522P00018000
17.00 P0.11-72.50%1404-16GME260522P00017000
16.00 P00%0GME260522P00016000
15.00 P00%0GME260522P00015000
14.00 P00%0GME260522P00014000
13.00 P00%0GME260522P00013000


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