Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GME
Gamestop Corporation - Class A
stock NYSE

At Close
May 9, 2025 3:59:57 PM EDT
27.53USD+2.801%(+0.75)7,795,212
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
26.80USD+0.075%(+0.02)32,840
After-hours
May 9, 2025 4:56:30 PM EDT
27.52USD-0.036%(-0.01)63,671
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 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 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,58285,2871,43525,578


GME May 9, 2025 Exp. - Volume by Strike
Puts
Calls

GME May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME May 9, 2025 Exp. - Max Pain @ $26.50

Puts
Calls


GME May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.02+100.00%5,26114,28605-08GME250509C00050000
45.00 C0.020.00%4,3765,17605-08GME250509C00045000
40.00 C0.03+50.00%2,9874,56005-08GME250509C00040000
39.00 C0.02-33.33%17238905-08GME250509C00039000
38.00 C0.030.00%14478005-08GME250509C00038000
37.50 C0.020.00%11918905-08GME250509C00037500
37.00 C0.02-33.33%11823705-08GME250509C00037000
36.50 C0.030.00%1115005-08GME250509C00036500
36.00 C0.03-25.00%19677505-08GME250509C00036000
35.50 C0.02-33.33%1,6161,83405-08GME250509C00035500
35.00 C0.02-50.00%7655,73505-08GME250509C00035000
34.50 C0.03-25.00%510605-08GME250509C00034500
34.00 C0.030.00%561,53205-08GME250509C00034000
33.50 C0.030.00%518505-08GME250509C00033500
33.00 C0.03-40.00%3131,25405-08GME250509C00033000
32.50 C0.04-20.00%531,84405-08GME250509C00032500
32.00 C0.040.00%3263,80605-08GME250509C00032000
31.50 C0.03-40.00%7136605-08GME250509C00031500
31.00 C0.04-20.00%1,0975,10205-08GME250509C00031000
30.50 C0.05+25.00%23169505-08GME250509C00030500
30.00 C0.050.00%6,05114,74305-08GME250509C00030000
29.50 C0.04-20.00%7411,41605-08GME250509C00029500
29.00 C0.05-16.67%6,4104,92705-08GME250509C00029000
28.50 C0.050.00%1,3535,31805-08GME250509C00028500
28.00 C0.05-28.57%8,3569,88205-08GME250509C00028000
27.50 C0.080.00%6,0726,93205-08GME250509C00027500
27.00 C0.17+54.55%15,76512,75805-08GME250509C00027000
26.50 C0.39+95.00%4,0044,53305-08GME250509C00026500
26.00 C0.83+97.62%4,4103,91105-08GME250509C00026000
25.50 C1.31+84.51%25325105-08GME250509C00025500
25.00 C1.80+50.00%7741,31305-08GME250509C00025000
24.50 C2.30+35.29%1110905-08GME250509C00024500
24.00 C2.87+44.22%10430105-08GME250509C00024000
23.50 C3.23+18.75%11605-08GME250509C00023500
23.00 C3.75+22.95%442,20005-08GME250509C00023000
22.50 C4.22-14.75%114005-08GME250509C00022500
22.00 C4.82+19.01%3545305-08GME250509C00022000
21.50 C4.90+12.64%26505-08GME250509C00021500
21.00 C5.85+14.71%3517605-08GME250509C00021000
20.50 C6.990%4205-02GME250509C00020500
20.00 C6.89+11.13%5733305-08GME250509C00020000
19.00 C7.43+4.65%184105-08GME250509C00019000
18.00 C9.58+7.04%29105-02GME250509C00018000
17.50 C9.55+4.37%1105-06GME250509C00017500
17.00 C10.60+17.00%241305-02GME250509C00017000
16.00 C11.67+16.12%241305-02GME250509C00016000
15.00 C11.26+35.66%1205-06GME250509C00015000
14.00 C12.670%2004-17GME250509C00014000
13.00 C14.00+4.48%4404-15GME250509C00013000
12.00 C15.25+1.19%1742405-02GME250509C00012000
11.00 C00%0GME250509C00011000
10.00 C16.750%4004-17GME250509C00010000
9.00 C00%0GME250509C00009000
8.00 C17.810%4204-11GME250509C00008000
7.00 C00%0GME250509C00007000
6.00 C19.800%4204-11GME250509C00006000
5.00 C00%0GME250509C00005000
4.00 C00%0GME250509C00004000
3.00 C23.70+3.40%1605-08GME250509C00003000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P23.260%8804-22GME250509P00050000
45.00 P18.81+4.56%1905-06GME250509P00045000
40.00 P13.28-3.77%118805-08GME250509P00040000
39.00 P11.50-23.33%282004-25GME250509P00039000
38.00 P00%0GME250509P00038000
37.50 P00%0GME250509P00037500
37.00 P00%0GME250509P00037000
36.50 P00%0GME250509P00036500
36.00 P00%0GME250509P00036000
35.50 P00%0GME250509P00035500
35.00 P8.33+5.44%1105-08GME250509P00035000
34.50 P6.890%2105-02GME250509P00034500
34.00 P6.40-3.61%4205-02GME250509P00034000
33.50 P00%0GME250509P00033500
33.00 P5.97+1.36%1105-05GME250509P00033000
32.50 P00%0GME250509P00032500
32.00 P6.00+13.21%1605-07GME250509P00032000
31.50 P00%0GME250509P00031500
31.00 P4.29-7.54%1605-08GME250509P00031000
30.50 P3.15+0.96%701205-02GME250509P00030500
30.00 P3.59-8.42%1326905-08GME250509P00030000
29.50 P3.25-5.80%578405-08GME250509P00029500
29.00 P2.34-20.68%208205-08GME250509P00029000
28.50 P1.86-26.48%13220205-08GME250509P00028500
28.00 P1.35-34.47%16564405-08GME250509P00028000
27.50 P0.83-45.03%3452,31405-08GME250509P00027500
27.00 P0.39-61.00%1,3767,97005-08GME250509P00027000
26.50 P0.13-79.03%2,0642,30705-08GME250509P00026500
26.00 P0.05-83.87%2,5093,53505-08GME250509P00026000
25.50 P0.03-76.92%5901,40505-08GME250509P00025500
25.00 P0.03-50.00%1,2582,46405-08GME250509P00025000
24.50 P0.02-33.33%3942005-08GME250509P00024500
24.00 P0.01-66.67%3,3971,12905-08GME250509P00024000
23.50 P0.01-66.67%15817005-08GME250509P00023500
23.00 P0.01-50.00%2190305-08GME250509P00023000
22.50 P0.01-50.00%578905-08GME250509P00022500
22.00 P0.010.00%2151205-08GME250509P00022000
21.50 P0.010.00%715505-08GME250509P00021500
21.00 P0.010.00%2522405-08GME250509P00021000
20.50 P0.01-50.00%379305-07GME250509P00020500
20.00 P0.010.00%262905-08GME250509P00020000
19.00 P0.01-50.00%119805-06GME250509P00019000
18.00 P0.01-66.67%156905-05GME250509P00018000
17.50 P0.010%2204-28GME250509P00017500
17.00 P0.02-33.33%12905-01GME250509P00017000
16.00 P0.01-91.67%15515705-01GME250509P00016000
15.00 P0.01-50.00%2113805-06GME250509P00015000
14.00 P0.010.00%5021104-30GME250509P00014000
13.00 P0.010%989804-28GME250509P00013000
12.00 P0.010%505004-28GME250509P00012000
11.00 P00%0GME250509P00011000
10.00 P0.010.00%330705-05GME250509P00010000
9.00 P00%0GME250509P00009000
8.00 P00%0GME250509P00008000
7.00 P00%0GME250509P00007000
6.00 P00%0GME250509P00006000
5.00 P00%0GME250509P00005000
4.00 P00%0GME250509P00004000
3.00 P00%0GME250509P00003000


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