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
Aug 15, 2025 3:59:57 PM EDT
22.93USD+0.197%(+0.04)4,965,589
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
22.90USD+0.044%(+0.01)42,830
After-hours
Aug 15, 2025 4:57:30 PM EDT
22.93USD-0.022%(0.00)38,684
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Jan 16, 2026Apr 17, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,986208,36915,71534,319


GME Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

GME Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Aug 15, 2025 Exp. - Max Pain @ $22.50

Puts
Calls


GME Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.010.00%216,54208-13GME250815C00060000
55.00 C0.010.00%183008-12GME250815C00055000
50.00 C0.010.00%23,26008-14GME250815C00050000
49.00 C0.010.00%413708-12GME250815C00049000
48.00 C0.01-50.00%615108-11GME250815C00048000
47.00 C0.010.00%117708-12GME250815C00047000
46.00 C0.010.00%1072008-14GME250815C00046000
45.00 C0.010.00%380908-14GME250815C00045000
44.00 C0.01-50.00%262808-12GME250815C00044000
43.00 C0.010.00%6619808-12GME250815C00043000
42.00 C0.010.00%1736508-12GME250815C00042000
41.00 C0.010.00%5399408-12GME250815C00041000
40.00 C0.010.00%265,91708-14GME250815C00040000
39.00 C0.01-66.67%1320108-12GME250815C00039000
38.00 C0.010.00%531308-12GME250815C00038000
37.00 C0.010.00%11,09808-13GME250815C00037000
36.00 C0.010.00%71,57908-14GME250815C00036000
35.00 C0.010.00%315,75308-14GME250815C00035000
34.00 C0.010.00%8444708-14GME250815C00034000
33.00 C0.02+100.00%14,89208-14GME250815C00033000
32.00 C0.01-50.00%61,67508-14GME250815C00032000
31.00 C0.010.00%51,64908-14GME250815C00031000
30.00 C0.010.00%1,34822,43208-14GME250815C00030000
29.00 C0.01-50.00%1044,54608-14GME250815C00029000
28.50 C0.01-50.00%929908-14GME250815C00028500
28.00 C0.010.00%2787,43508-14GME250815C00028000
27.50 C0.01-50.00%5256108-14GME250815C00027500
27.00 C0.01-50.00%38812,44608-14GME250815C00027000
26.50 C0.01-50.00%852,74708-14GME250815C00026500
26.00 C0.02-33.33%75410,10208-14GME250815C00026000
25.50 C0.02-50.00%3782,61908-14GME250815C00025500
25.00 C0.02-33.33%5,17527,77908-14GME250815C00025000
24.50 C0.02-60.00%5627,93908-14GME250815C00024500
24.00 C0.03-50.00%3,97421,55308-14GME250815C00024000
23.50 C0.05-58.33%6,13712,28908-14GME250815C00023500
23.00 C0.13-51.85%13,16327,28708-14GME250815C00023000
22.50 C0.44-27.87%3,0015,27208-14GME250815C00022500
22.00 C0.83-21.70%1,1636,54008-14GME250815C00022000
21.50 C1.37-12.74%4026708-14GME250815C00021500
21.00 C1.85-3.65%4112,06708-14GME250815C00021000
20.50 C2.58+21.70%46308-13GME250815C00020500
20.00 C2.82-6.31%4335,39508-14GME250815C00020000
19.50 C3.31+8.17%1108-14GME250815C00019500
19.00 C3.82-3.29%2744708-14GME250815C00019000
18.50 C4.60+12.20%102508-13GME250815C00018500
18.00 C4.65-7.00%6520608-14GME250815C00018000
17.50 C5.60+3.70%101908-13GME250815C00017500
17.00 C5.85-2.34%235108-14GME250815C00017000
16.00 C6.90+1.47%48808-14GME250815C00016000
15.00 C7.85-1.88%651,14008-14GME250815C00015000
14.00 C9.38-3.50%5507-15GME250815C00014000
13.00 C9.88-4.54%1208-06GME250815C00013000
12.00 C10.78+1.89%1408-14GME250815C00012000
11.00 C11.90+1.28%42708-13GME250815C00011000
10.00 C12.70-0.78%36708-14GME250815C00010000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P38.00+1.55%1208-12GME250815P00060000
55.00 P00%0GME250815P00055000
50.00 P27.54+5.03%2606-13GME250815P00050000
49.00 P00%0GME250815P00049000
48.00 P25.100%1108-13GME250815P00048000
47.00 P24.210%1008-13GME250815P00047000
46.00 P23.110%1108-13GME250815P00046000
45.00 P22.18-2.33%1108-13GME250815P00045000
44.00 P00%0GME250815P00044000
43.00 P21.300%1106-12GME250815P00043000
42.00 P19.72+7.58%1108-04GME250815P00042000
41.00 P18.200%2208-13GME250815P00041000
40.00 P17.27-2.54%23008-13GME250815P00040000
39.00 P00%0GME250815P00039000
38.00 P14.40-4.64%111006-27GME250815P00038000
37.00 P14.45+3.73%1108-12GME250815P00037000
36.00 P12.74-7.55%3307-25GME250815P00036000
35.00 P12.21-4.76%819608-07GME250815P00035000
34.00 P11.12-1.94%23108-14GME250815P00034000
33.00 P10.12+0.10%2808-14GME250815P00033000
32.00 P9.15-3.99%82608-13GME250815P00032000
31.00 P8.22-1.79%38508-14GME250815P00031000
30.00 P7.15+1.13%43408-14GME250815P00030000
29.00 P6.20+0.81%14608-14GME250815P00029000
28.50 P5.60-6.98%10308-13GME250815P00028500
28.00 P5.28+3.33%58608-14GME250815P00028000
27.50 P4.66+3.10%1208-14GME250815P00027500
27.00 P4.21+2.18%57945508-14GME250815P00027000
26.50 P3.70+12.12%306008-07GME250815P00026500
26.00 P3.13+1.95%3191,19708-14GME250815P00026000
25.50 P2.68+2.68%2208-14GME250815P00025500
25.00 P2.19+8.42%852,81908-14GME250815P00025000
24.50 P1.69+12.67%118108-14GME250815P00024500
24.00 P1.15+10.58%3611,96208-14GME250815P00024000
23.50 P0.72+16.13%5331,46508-14GME250815P00023500
23.00 P0.24-4.00%2,2857,32808-14GME250815P00023000
22.50 P0.06-33.33%1,7824,03808-14GME250815P00022500
22.00 P0.02-66.67%1,1586,56508-14GME250815P00022000
21.50 P0.03-50.00%1381,92708-14GME250815P00021500
21.00 P0.02-33.33%5406,38108-14GME250815P00021000
20.50 P0.01-50.00%626408-14GME250815P00020500
20.00 P0.010.00%74,34508-14GME250815P00020000
19.50 P0.010.00%235008-13GME250815P00019500
19.00 P0.010.00%101,23408-14GME250815P00019000
18.50 P0.020.00%132108-11GME250815P00018500
18.00 P0.010.00%103,19708-14GME250815P00018000
17.50 P0.01-66.67%1808-11GME250815P00017500
17.00 P0.010.00%614408-08GME250815P00017000
16.00 P0.01-50.00%1113308-06GME250815P00016000
15.00 P0.01-66.67%42,42808-14GME250815P00015000
14.00 P0.01-50.00%506007-29GME250815P00014000
13.00 P0.020%8807-14GME250815P00013000
12.00 P0.010.00%120907-21GME250815P00012000
11.00 P0.010.00%2002,43007-21GME250815P00011000
10.00 P0.010.00%127708-13GME250815P00010000


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 - 2025 ChartExchange LLC