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

Market Open
Jun 4, 2025 3:05:20 PM EDT
30.23USD+0.432%(+0.13)5,674,719
30.22Bid   30.26Ask   0.04Spread
Pre-market
Jun 4, 2025 9:28:30 AM EDT
30.00USD-0.332%(-0.10)49,165
After-hours
Jun 3, 2025 4:55:30 PM EDT
30.06USD-0.058%(-0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,98797,9997,30031,737


GME Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

GME Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Jun 6, 2025 Exp. - Max Pain @ $30.00

Puts
Calls


GME Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
53.00 C0.03-25.00%8444,69306-03GME250606C00053000
52.00 C0.03-25.00%10136006-03GME250606C00052000
51.00 C0.02-66.67%12424706-03GME250606C00051000
50.00 C0.03-40.00%4952,61606-03GME250606C00050000
49.00 C0.06-53.85%7810106-02GME250606C00049000
48.00 C0.03-57.14%1612706-03GME250606C00048000
47.00 C0.01-83.33%58206-03GME250606C00047000
46.00 C0.04-42.86%2582,75706-03GME250606C00046000
45.00 C0.05-44.44%8542,85406-03GME250606C00045000
44.00 C0.04-50.00%10032906-03GME250606C00044000
43.00 C0.05-50.00%29590706-03GME250606C00043000
42.00 C0.04-66.67%1061,10706-03GME250606C00042000
41.00 C0.05-64.29%12569606-03GME250606C00041000
40.00 C0.07-53.33%5,01012,00406-03GME250606C00040000
39.00 C0.06-60.00%3731,34306-03GME250606C00039000
38.00 C0.09-52.63%4612,19906-03GME250606C00038000
37.00 C0.09-57.14%8362,66706-03GME250606C00037000
36.00 C0.11-56.00%1,0623,23606-03GME250606C00036000
35.00 C0.14-51.72%7,98014,33006-03GME250606C00035000
34.00 C0.17-54.05%2,6866,30406-03GME250606C00034000
33.50 C0.20-52.38%6591,08006-03GME250606C00033500
33.00 C0.22-53.19%1,7786,25606-03GME250606C00033000
32.50 C0.27-50.00%7,0344,16506-03GME250606C00032500
32.00 C0.32-49.21%4,81010,80006-03GME250606C00032000
31.50 C0.39-45.07%1,7662,53606-03GME250606C00031500
31.00 C0.50-41.86%7,2569,94906-03GME250606C00031000
30.50 C0.63-41.12%3,8854,25406-03GME250606C00030500
30.00 C0.84-35.38%15,20319,23706-03GME250606C00030000
29.50 C1.10-30.82%52799306-03GME250606C00029500
29.00 C1.45-26.02%4081,83906-03GME250606C00029000
28.50 C2.10-10.26%1352,62406-03GME250606C00028500
28.00 C2.39-12.13%3972,43906-03GME250606C00028000
27.50 C2.71-15.31%1702,20906-03GME250606C00027500
27.00 C3.34-7.22%4674906-03GME250606C00027000
26.50 C4.22+11.05%112906-03GME250606C00026500
26.00 C4.50+2.27%9970806-03GME250606C00026000
25.50 C5.25+20.14%113406-03GME250606C00025500
25.00 C5.22-8.26%7127306-03GME250606C00025000
24.50 C6.21+21.76%410106-03GME250606C00024500
24.00 C6.29+2.78%716706-03GME250606C00024000
23.50 C6.52-25.91%61205-30GME250606C00023500
23.00 C7.35+3.52%168906-03GME250606C00023000
22.50 C7.77-19.40%1306-02GME250606C00022500
22.00 C8.54+11.49%546706-03GME250606C00022000
21.50 C7.00+11.64%10010005-20GME250606C00021500
21.00 C8.95-0.56%402605-30GME250606C00021000
20.00 C10.09+7.57%308206-03GME250606C00020000
19.00 C11.50-1.29%1206-03GME250606C00019000
18.00 C00%0GME250606C00018000
15.00 C14.60+6.57%2205-29GME250606C00015000
10.00 C20.12+20.55%1206-02GME250606C00010000
Puts
StrikePriceChangeVolOILastContract Name
53.00 P00%0GME250606P00053000
52.00 P00%0GME250606P00052000
51.00 P00%0GME250606P00051000
50.00 P00%0GME250606P00050000
49.00 P00%0GME250606P00049000
48.00 P00%0GME250606P00048000
47.00 P00%0GME250606P00047000
46.00 P16.26+2.01%89305-30GME250606P00046000
45.00 P14.92+29.51%1106-02GME250606P00045000
44.00 P00%0GME250606P00044000
43.00 P00%0GME250606P00043000
42.00 P11.60+34.10%802505-29GME250606P00042000
41.00 P11.50+17.35%16011805-29GME250606P00041000
40.00 P9.50-1.04%10615606-03GME250606P00040000
39.00 P6.750%6305-28GME250606P00039000
38.00 P7.57-12.18%15906-03GME250606P00038000
37.00 P7.30-3.31%46805-30GME250606P00037000
36.00 P5.60-7.44%46206-03GME250606P00036000
35.00 P5.00+8.70%6069306-03GME250606P00035000
34.00 P4.00+6.67%949706-03GME250606P00034000
33.50 P3.05-21.39%414906-03GME250606P00033500
33.00 P3.10+7.27%11573506-03GME250606P00033000
32.50 P2.44+0.83%447806-03GME250606P00032500
32.00 P2.07+4.55%1171,12406-03GME250606P00032000
31.50 P1.74+10.83%5151806-03GME250606P00031500
31.00 P1.37+14.17%4031,21306-03GME250606P00031000
30.50 P1.01+12.22%7731,30806-03GME250606P00030500
30.00 P0.70+11.11%2,8486,95706-03GME250606P00030000
29.50 P0.49+4.26%1,1712,14606-03GME250606P00029500
29.00 P0.32+6.67%1,7523,18006-03GME250606P00029000
28.50 P0.22+10.00%3,8304,00606-03GME250606P00028500
28.00 P0.15+15.38%1,3193,07106-03GME250606P00028000
27.50 P0.100.00%2141,97806-03GME250606P00027500
27.00 P0.09+28.57%9142,33806-03GME250606P00027000
26.50 P0.05-16.67%1947306-03GME250606P00026500
26.00 P0.040.00%3571,15406-03GME250606P00026000
25.50 P0.03-25.00%1320806-03GME250606P00025500
25.00 P0.030.00%5511,93806-03GME250606P00025000
24.50 P0.02-50.00%235606-03GME250606P00024500
24.00 P0.02-33.33%7173106-03GME250606P00024000
23.50 P0.04+100.00%744206-02GME250606P00023500
23.00 P0.01-50.00%1131006-03GME250606P00023000
22.50 P0.09+125.00%1638305-23GME250606P00022500
22.00 P0.01-50.00%319406-03GME250606P00022000
21.50 P0.01-90.91%235306-02GME250606P00021500
21.00 P0.01-50.00%48106-02GME250606P00021000
20.00 P0.01-50.00%151,01406-02GME250606P00020000
19.00 P0.010.00%107106-02GME250606P00019000
18.00 P0.010.00%1013706-02GME250606P00018000
15.00 P0.010.00%10023406-02GME250606P00015000
10.00 P0.010.00%228206-02GME250606P00010000


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