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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,509151,8185,96740,390


GME Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

GME Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GME Jun 18, 2026 Exp. - Max Pain @ $22.00

Puts
Calls


GME Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60 C1.25-7.41%3114,34510-02GME260618C00060000
55 C1.41-2.08%1511410-02GME260618C00055000
50 C0.35+29.63%1,78722,38404-16GME260618C00050000
49 C0.27+28.57%6357504-16GME260618C00049000
48 C0.34+13.33%13634704-16GME260618C00048000
47 C0.36+12.50%5530204-16GME260618C00047000
46 C0.43+43.33%5824104-16GME260618C00046000
45 C0.37+12.12%1181,20304-16GME260618C00045000
44 C0.42+44.83%2216004-16GME260618C00044000
43 C0.43+26.47%923104-16GME260618C00043000
42 C0.43+22.86%8633404-16GME260618C00042000
41 C0.45+40.63%1051,18204-16GME260618C00041000
40 C0.45+2.27%2295,25704-16GME260618C00040000
39 C0.50+11.11%11999304-16GME260618C00039000
38 C0.52+15.56%1102,10604-16GME260618C00038000
37 C0.56-1.75%451,04104-16GME260618C00037000
36 C0.64+28.00%1,89790304-16GME260618C00036000
35 C0.64+10.34%4366,51704-16GME260618C00035000
34 C0.69+7.81%23847404-16GME260618C00034000
33 C0.75+15.38%1141,27504-16GME260618C00033000
32 C0.76+1.33%4456,68104-16GME260618C00032000
31 C0.90+12.50%1121,12604-16GME260618C00031000
30 C1.03+8.42%25,49254,28804-16GME260618C00030000
29 C1.20+14.29%6882,05204-16GME260618C00029000
28 C1.32+8.20%5404,06104-16GME260618C00028000
27 C1.57+8.28%6082,68304-16GME260618C00027000
26 C1.86+7.51%7294,82704-16GME260618C00026000
25 C2.28+9.09%4,84526,11604-16GME260618C00025000
24 C2.80+12.00%5943,27804-16GME260618C00024000
23 C3.32+8.14%2063,80604-16GME260618C00023000
22 C4.08+9.38%1443,09104-16GME260618C00022000
21 C4.70+4.91%2531,07904-16GME260618C00021000
20 C5.60+4.67%5455,88404-16GME260618C00020000
19 C6.65+12.33%517704-16GME260618C00019000
18 C7.49+7.77%577004-16GME260618C00018000
17 C7.80+4.00%248404-15GME260618C00017000
16 C8.75+8.43%1912,42804-15GME260618C00016000
15 C10.21+2.61%1251,62704-16GME260618C00015000
14 C9.42-15.06%49904-08GME260618C00014000
13 C10.11-1.17%24903-25GME260618C00013000
12 C11.35+0.44%12304-13GME260618C00012000
11 C12.25-1.61%11004-13GME260618C00011000
10 C12.80+2.73%36503-31GME260618C00010000
8 C15.93-6.84%8903-03GME260618C00008000
5 C18.15+1.62%21702-23GME260618C00005000
3 C20.59+2.23%51304-14GME260618C00003000
Puts
StrikePriceChangeVolOILastContract Name
60 P32.750.00%241,55110-02GME260618P00060000
55 P32.65+25.10%2108-22GME260618P00055000
50 P26.50-2.00%1049303-26GME260618P00050000
49 P00%0GME260618P00049000
48 P24.750%3301-28GME260618P00048000
47 P22.700%2010-08GME260618P00047000
46 P00%0GME260618P00046000
45 P21.44-2.85%3304-08GME260618P00045000
44 P00%0GME260618P00044000
43 P00%0GME260618P00043000
42 P17.40-6.30%1203-09GME260618P00042000
41 P00%0GME260618P00041000
40 P15.01-11.34%159504-16GME260618P00040000
39 P17.00+0.59%3512-16GME260618P00039000
38 P17.200%1111-10GME260618P00038000
37 P16.30+10.14%1401-02GME260618P00037000
36 P00%0GME260618P00036000
35 P11.29-3.42%3510404-14GME260618P00035000
34 P11.70-8.95%10303-27GME260618P00034000
33 P10.38+7.23%51003-25GME260618P00033000
32 P9.00+3.57%14504-01GME260618P00032000
31 P7.99+0.13%12604-13GME260618P00031000
30 P5.70-5.00%760504-16GME260618P00030000
29 P6.69-1.18%73203-31GME260618P00029000
28 P4.07-20.20%511404-16GME260618P00028000
27 P3.50-2.78%284304-15GME260618P00027000
26 P2.77-9.18%512304-15GME260618P00026000
25 P1.85-11.90%2442,30404-16GME260618P00025000
24 P1.43-9.49%1351,74904-16GME260618P00024000
23 P0.99-11.61%1161,80304-16GME260618P00023000
22 P0.66-14.29%1264,03004-16GME260618P00022000
21 P0.46-17.86%805,60704-16GME260618P00021000
20 P0.35-5.41%352,99304-16GME260618P00020000
19 P0.25-10.71%4458104-16GME260618P00019000
18 P0.21-8.70%390304-13GME260618P00018000
17 P0.17-15.00%333704-10GME260618P00017000
16 P0.10-28.57%14,10304-13GME260618P00016000
15 P0.11+22.22%562404-16GME260618P00015000
14 P0.09-10.00%1015,66004-16GME260618P00014000
13 P0.01-92.31%11,48303-20GME260618P00013000
12 P0.14-22.22%1510302-25GME260618P00012000
11 P0.19-44.12%2312-30GME260618P00011000
10 P0.03+50.00%2034704-15GME260618P00010000
8 P0.02-50.00%101003-06GME260618P00008000
5 P0.07+250.00%15404-07GME260618P00005000
3 P0.020%8012-31GME260618P00003000


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