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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,2426,2462,5741,068


GME Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

GME Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Sep 17, 2027 Exp. - Max Pain @ $8.00

Puts
Calls


GME Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50 C1.68+18.31%172,12604-16GME270917C00050000
47 C1.79+26.06%51955504-16GME270917C00047000
45 C1.85-5.13%13204-16GME270917C00045000
42 C1.76-32.82%13804-01GME270917C00042000
40 C2.42-4.72%370504-16GME270917C00040000
37 C3.01+50.50%5825204-16GME270917C00037000
35 C2.72-4.56%511204-14GME270917C00035000
32 C4.15+12.77%1220204-16GME270917C00032000
30 C4.65+4.73%264704-16GME270917C00030000
27 C5.80+12.84%1468304-16GME270917C00027000
25 C6.45+4.71%2689404-16GME270917C00025000
23 C7.50+6.23%463604-16GME270917C00023000
22 C9.980%1109-23GME270917C00022000
20 C9.20+23.49%131504-16GME270917C00020000
18 C8.70+0.58%1025904-10GME270917C00018000
15 C10.50-0.94%143504-13GME270917C00015000
13 C13.50+14.41%448304-15GME270917C00013000
10 C14.71+1.66%159404-13GME270917C00010000
8 C16.10+2.03%523,41104-01GME270917C00008000
5 C17.85-10.08%210303-30GME270917C00005000
3 C21.00+9.66%10502-23GME270917C00003000
Puts
StrikePriceChangeVolOILastContract Name
50 P27.42+2.89%11,56603-27GME270917P00050000
47 P25.08+12.21%1112-05GME270917P00047000
45 P25.550%2011-17GME270917P00045000
42 P19.20-1.03%2001-27GME270917P00042000
40 P20.00+9.89%2101-05GME270917P00040000
37 P15.350%2110-09GME270917P00037000
35 P12.89-12.91%7704-07GME270917P00035000
32 P10.85+2.84%205703-19GME270917P00032000
30 P9.15-4.59%22703-12GME270917P00030000
27 P7.05-9.62%25304-10GME270917P00027000
25 P6.25+7.76%186104-01GME270917P00025000
23 P3.92-16.42%205604-16GME270917P00023000
22 P4.000%1109-29GME270917P00022000
20 P2.61-6.45%104004-16GME270917P00020000
18 P1.98-13.91%25404-16GME270917P00018000
15 P1.29-15.13%122104-16GME270917P00015000
13 P1.14-37.02%16304-01GME270917P00013000
10 P0.70-29.29%2013603-06GME270917P00010000
8 P0.60-13.04%22703-19GME270917P00008000
5 P0.35-2.78%53101-16GME270917P00005000
3 P0.12-25.00%10043904-13GME270917P00003000


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