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
May 15, 2025 3:59:57 PM EDT
28.60USD-0.435%(-0.13)9,307,410
27.42Bid   28.63Ask   1.21Spread
Pre-market
May 15, 2025 9:27:30 AM EDT
28.63USD-0.353%(-0.10)118,081
After-hours
May 15, 2025 4:58:30 PM EDT
28.68USD+0.262%(+0.08)37,130
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47,125196,8622,73853,224


GME May 16, 2025 Exp. - Volume by Strike
Puts
Calls

GME May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME May 16, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


GME May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.03-25.00%5,12240,68105-14GME250516C00055000
50.00 C0.03-40.00%1,0799,75205-14GME250516C00050000
49.00 C0.040.00%11245205-14GME250516C00049000
48.00 C0.04-33.33%24740705-14GME250516C00048000
47.00 C0.03-50.00%11039005-14GME250516C00047000
46.00 C0.03-40.00%7641805-14GME250516C00046000
45.00 C0.03-40.00%6132,57305-14GME250516C00045000
44.00 C0.05-16.67%8361905-14GME250516C00044000
43.00 C0.05-16.67%335405-14GME250516C00043000
42.00 C0.07+16.67%19476005-14GME250516C00042000
41.00 C0.05-28.57%15342405-14GME250516C00041000
40.00 C0.05-28.57%2,6659,47205-14GME250516C00040000
39.00 C0.06-14.29%731605-14GME250516C00039000
38.00 C0.05-44.44%16585205-14GME250516C00038000
37.00 C0.06-25.00%5701,35505-14GME250516C00037000
36.00 C0.09-18.18%9382,33905-14GME250516C00036000
35.00 C0.08-33.33%4,56018,52205-14GME250516C00035000
34.00 C0.10-16.67%4952,53405-14GME250516C00034000
33.00 C0.11-15.38%2,1149,39205-14GME250516C00033000
32.50 C0.12-14.29%1,0621,23305-14GME250516C00032500
32.00 C0.140.00%3,50310,33905-14GME250516C00032000
31.50 C0.15-6.25%1,0821,71205-14GME250516C00031500
31.00 C0.17-5.56%5,11110,14205-14GME250516C00031000
30.50 C0.21+16.67%3,0324,41405-14GME250516C00030500
30.00 C0.25+8.70%36,32847,67705-14GME250516C00030000
29.50 C0.33+26.92%9,7767,58605-14GME250516C00029500
29.00 C0.46+31.43%39,55012,14705-14GME250516C00029000
28.50 C0.68+33.33%8,8436,76005-14GME250516C00028500
28.00 C0.97+31.08%7,30613,15405-14GME250516C00028000
27.50 C1.39+31.13%2,4334,17505-14GME250516C00027500
27.00 C1.83+22.00%2,9805,26405-14GME250516C00027000
26.50 C2.33+20.73%7251,41605-14GME250516C00026500
26.00 C2.80+14.29%1,6052,73905-14GME250516C00026000
25.50 C3.00+1.69%4230605-14GME250516C00025500
25.00 C3.65+12.31%6633,72705-14GME250516C00025000
24.50 C4.15+3.75%148305-14GME250516C00024500
24.00 C4.80+3.23%2131,49805-14GME250516C00024000
23.50 C5.30+6.00%41605-14GME250516C00023500
23.00 C5.77+1.94%2314,69405-14GME250516C00023000
22.50 C5.250.00%114205-12GME250516C00022500
22.00 C6.47+0.31%1541,39905-14GME250516C00022000
21.50 C5.95+32.22%2105-09GME250516C00021500
21.00 C8.10+8.87%140405-14GME250516C00021000
20.00 C8.45-0.12%1331,11105-14GME250516C00020000
19.00 C9.99+6.28%26605-14GME250516C00019000
18.00 C10.44-0.85%2117605-14GME250516C00018000
17.00 C9.46-9.90%131505-06GME250516C00017000
16.00 C12.39+5.00%11005-14GME250516C00016000
15.00 C14.01+3.39%463705-14GME250516C00015000
14.00 C12.70-7.97%161205-05GME250516C00014000
13.00 C15.72+14.74%11205-14GME250516C00013000
12.00 C15.70+6.80%4204-25GME250516C00012000
11.00 C16.97+8.50%1105-12GME250516C00011000
10.00 C18.42+3.89%2405-13GME250516C00010000
9.00 C00%0GME250516C00009000
8.00 C00%0GME250516C00008000
7.00 C00%0GME250516C00007000
6.00 C00%0GME250516C00006000
5.00 C00%0GME250516C00005000
4.00 C00%0GME250516C00004000
3.00 C24.420%1105-12GME250516C00003000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P28.720%1004-17GME250516P00055000
50.00 P22.52-2.30%41205-02GME250516P00050000
49.00 P21.55+0.42%1304-23GME250516P00049000
48.00 P00%0GME250516P00048000
47.00 P00%0GME250516P00047000
46.00 P00%0GME250516P00046000
45.00 P17.07-10.16%1305-12GME250516P00045000
44.00 P16.840%8404-22GME250516P00044000
43.00 P15.55-10.58%8804-22GME250516P00043000
42.00 P00%0GME250516P00042000
41.00 P00%0GME250516P00041000
40.00 P11.95-7.72%874805-13GME250516P00040000
39.00 P12.29+10.22%1605-08GME250516P00039000
38.00 P00%0GME250516P00038000
37.00 P00%0GME250516P00037000
36.00 P9.10+0.55%1105-05GME250516P00036000
35.00 P6.30-4.98%16405-14GME250516P00035000
34.00 P5.58-24.59%211105-13GME250516P00034000
33.00 P4.47-2.61%11705-14GME250516P00033000
32.50 P3.98-23.31%2205-14GME250516P00032500
32.00 P3.20-9.86%133005-14GME250516P00032000
31.50 P2.50-42.79%11005-14GME250516P00031500
31.00 P2.16-21.74%166405-14GME250516P00031000
30.50 P1.94-18.83%12905-14GME250516P00030500
30.00 P1.50-16.67%28937305-14GME250516P00030000
29.50 P1.18-11.94%68832105-14GME250516P00029500
29.00 P0.75-18.48%5,1091,75205-14GME250516P00029000
28.50 P0.49-16.95%3,9151,76605-14GME250516P00028500
28.00 P0.27-20.59%5,5655,17805-14GME250516P00028000
27.50 P0.16-5.88%7,0606,57405-14GME250516P00027500
27.00 P0.10+11.11%2,6076,72905-14GME250516P00027000
26.50 P0.08+14.29%1,0914,52205-14GME250516P00026500
26.00 P0.07+40.00%1,8463,26405-14GME250516P00026000
25.50 P0.06+50.00%711,08805-14GME250516P00025500
25.00 P0.06+100.00%3764,93805-14GME250516P00025000
24.50 P0.02-60.00%3140105-14GME250516P00024500
24.00 P0.03+50.00%2581,85305-14GME250516P00024000
23.50 P0.020.00%3026705-14GME250516P00023500
23.00 P0.010.00%942,34405-14GME250516P00023000
22.50 P0.01-50.00%26005-14GME250516P00022500
22.00 P0.010.00%251,47805-14GME250516P00022000
21.50 P0.010.00%19705-14GME250516P00021500
21.00 P0.010.00%783705-14GME250516P00021000
20.00 P0.01-66.67%53,88705-14GME250516P00020000
19.00 P0.010.00%467805-14GME250516P00019000
18.00 P0.010.00%158205-14GME250516P00018000
17.00 P0.01-50.00%922505-07GME250516P00017000
16.00 P0.010.00%119105-07GME250516P00016000
15.00 P0.04+33.33%5,7283,53805-02GME250516P00015000
14.00 P0.020.00%2,5461,30005-02GME250516P00014000
13.00 P0.02+100.00%10057005-05GME250516P00013000
12.00 P0.02+100.00%24205-05GME250516P00012000
11.00 P0.01-90.91%2104-04GME250516P00011000
10.00 P0.010.00%280205-01GME250516P00010000
9.00 P00%0GME250516P00009000
8.00 P00%0GME250516P00008000
7.00 P00%0GME250516P00007000
6.00 P00%0GME250516P00006000
5.00 P00%0GME250516P00005000
4.00 P00%0GME250516P00004000
3.00 P0.010.00%11205-14GME250516P00003000


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