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

GME
Gamestop Corporation - Class A
stock NYSE

At Close
Jun 20, 2025 3:59:58 PM EDT
23.46USD+0.085%(+0.02)19,884,262
23.43Bid   23.48Ask   0.05Spread
Pre-market
Jun 20, 2025 9:28:30 AM EDT
23.57USD+0.549%(+0.13)198,432
After-hours
Jun 20, 2025 4:56:30 PM EDT
23.46USD+0.007%(+0.00)125,764
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,937488,32752,75473,072


GME Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

GME Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Jun 20, 2025 Exp. - Max Pain @ $23.50

Puts
Calls


GME Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.010.00%344128,00306-18GME250620C00125000
120.00 C0.010.00%237,72906-18GME250620C00120000
115.00 C0.010.00%14,24606-18GME250620C00115000
110.00 C0.03+200.00%34,01906-18GME250620C00110000
105.00 C0.010.00%3076106-18GME250620C00105000
100.00 C0.010.00%1314,71506-18GME250620C00100000
95.00 C0.01-50.00%1,3982,81506-16GME250620C00095000
90.00 C0.010.00%52,00106-18GME250620C00090000
85.00 C0.010.00%296406-18GME250620C00085000
80.00 C0.010.00%804,39706-18GME250620C00080000
75.00 C0.010.00%23,71006-18GME250620C00075000
70.00 C0.010.00%142,80406-18GME250620C00070000
65.00 C0.010.00%404,81306-18GME250620C00065000
61.00 C0.010.00%183206-18GME250620C00061000
60.00 C0.010.00%90312,75306-18GME250620C00060000
59.00 C0.01-50.00%112906-17GME250620C00059000
58.00 C0.010.00%16906-18GME250620C00058000
57.00 C0.02-71.43%234306-16GME250620C00057000
56.00 C0.02-60.00%85106-16GME250620C00056000
55.00 C0.03+200.00%536,00206-18GME250620C00055000
54.00 C0.01-66.67%11206-17GME250620C00054000
53.00 C0.03-40.00%27606-16GME250620C00053000
52.00 C0.16+100.00%822406-13GME250620C00052000
51.00 C0.02-60.00%97206-17GME250620C00051000
50.00 C0.010.00%93636,92206-18GME250620C00050000
49.00 C0.01-75.00%219606-18GME250620C00049000
48.00 C0.01-80.00%531006-17GME250620C00048000
47.00 C0.01-66.67%244606-18GME250620C00047000
46.00 C0.01-66.67%2074606-18GME250620C00046000
45.00 C0.01-50.00%4298,21206-18GME250620C00045000
44.00 C0.03-25.00%51,02506-17GME250620C00044000
43.00 C0.010.00%478806-18GME250620C00043000
42.00 C0.010.00%92,14006-18GME250620C00042000
41.00 C0.01-50.00%742,64906-18GME250620C00041000
40.00 C0.01-50.00%1,93324,02606-18GME250620C00040000
39.00 C0.010.00%1182,11806-18GME250620C00039000
38.00 C0.04+33.33%281,28506-18GME250620C00038000
37.00 C0.01-66.67%622,12606-18GME250620C00037000
36.00 C0.01-50.00%1292,71106-18GME250620C00036000
35.50 C0.01-50.00%6678006-18GME250620C00035500
35.00 C0.01-50.00%2,27329,86206-18GME250620C00035000
34.50 C0.03-25.00%216606-18GME250620C00034500
34.00 C0.02-33.33%1672,67306-18GME250620C00034000
33.50 C0.020.00%3121,61106-18GME250620C00033500
33.00 C0.02-33.33%21714,90506-18GME250620C00033000
32.50 C0.01-50.00%1690206-18GME250620C00032500
32.00 C0.01-75.00%2665,81906-18GME250620C00032000
31.50 C0.02-50.00%13592806-18GME250620C00031500
31.00 C0.01-66.67%3215,87306-18GME250620C00031000
30.50 C0.02-50.00%2,1823,65206-18GME250620C00030500
30.00 C0.01-66.67%4,57536,79206-18GME250620C00030000
29.50 C0.02-33.33%1581,52006-18GME250620C00029500
29.00 C0.02-50.00%4095,44506-18GME250620C00029000
28.50 C0.05+25.00%991,01906-18GME250620C00028500
28.00 C0.02-60.00%1,0449,45706-18GME250620C00028000
27.50 C0.02-66.67%6541,92306-18GME250620C00027500
27.00 C0.03-57.14%1,90713,70606-18GME250620C00027000
26.50 C0.04-50.00%4072,10406-18GME250620C00026500
26.00 C0.05-37.50%2,8048,07806-18GME250620C00026000
25.50 C0.05-54.55%3,1195,03006-18GME250620C00025500
25.00 C0.06-53.85%12,69630,03006-18GME250620C00025000
24.50 C0.10-47.37%9,8514,49206-18GME250620C00024500
24.00 C0.17-37.04%15,41710,79406-18GME250620C00024000
23.50 C0.32-20.00%7,6994,72606-18GME250620C00023500
23.00 C0.64+8.47%5,33323,30306-18GME250620C00023000
22.50 C1.05+23.53%1,2652,78106-18GME250620C00022500
22.00 C1.50+25.00%1,7704,92806-18GME250620C00022000
21.50 C2.00+22.70%9934306-18GME250620C00021500
21.00 C2.47+15.42%5621,52806-18GME250620C00021000
20.50 C2.95+14.79%31006-18GME250620C00020500
20.00 C3.45+13.11%4047,58106-18GME250620C00020000
19.50 C3.75+23.76%1106-16GME250620C00019500
19.00 C4.55+14.32%2016606-18GME250620C00019000
18.50 C4.630%2106-16GME250620C00018500
18.00 C5.70+14.00%3565206-18GME250620C00018000
17.50 C6.00+4.35%4506-18GME250620C00017500
17.00 C6.60+10.00%23241306-18GME250620C00017000
16.50 C00%0GME250620C00016500
16.00 C7.61+0.13%38316806-18GME250620C00016000
15.50 C8.060%200006-18GME250620C00015500
15.00 C8.60+9.55%911,23506-18GME250620C00015000
14.00 C9.21+15.85%2003606-16GME250620C00014000
13.00 C10.30+1.88%17137906-18GME250620C00013000
12.00 C11.27-0.18%19137306-18GME250620C00012000
11.00 C12.56+3.29%2821106-18GME250620C00011000
10.00 C13.58+4.86%851,58806-18GME250620C00010000
9.00 C14.58+2.89%360006-18GME250620C00009000
8.00 C15.47+3.13%6039606-18GME250620C00008000
7.00 C16.600%1,081006-18GME250620C00007000
6.00 C17.380%241006-18GME250620C00006000
5.00 C18.600.00%41411206-18GME250620C00005000
4.00 C19.62+1.61%24306-18GME250620C00004000
3.00 C20.48-0.10%318406-18GME250620C00003000
Puts
StrikePriceChangeVolOILastContract Name
125.00 P101.86+0.60%1106-16GME250620P00125000
120.00 P90.20+5.52%4405-30GME250620P00120000
115.00 P90.00-2.33%1462903-25GME250620P00115000
110.00 P84.85-4.39%1104-10GME250620P00110000
105.00 P78.34-3.34%12505-08GME250620P00105000
100.00 P76.75+9.53%1306-12GME250620P00100000
95.00 P73.05+4.51%3206-12GME250620P00095000
90.00 P66.43+3.34%219903-07GME250620P00090000
85.00 P57.15-3.22%24603-26GME250620P00085000
80.00 P55.60+11.29%14506-12GME250620P00080000
75.00 P44.96-2.68%56105-22GME250620P00075000
70.00 P38.00-0.13%304805-28GME250620P00070000
65.00 P43.74-0.39%11007-09GME250620P00065000
61.00 P00%0GME250620P00061000
60.00 P31.51+2.47%59306-11GME250620P00060000
59.00 P00%0GME250620P00059000
58.00 P00%0GME250620P00058000
57.00 P00%0GME250620P00057000
56.00 P00%0GME250620P00056000
55.00 P26.25+5.00%15606-11GME250620P00055000
54.00 P00%0GME250620P00054000
53.00 P00%0GME250620P00053000
52.00 P00%0GME250620P00052000
51.00 P00%0GME250620P00051000
50.00 P27.09-0.04%610106-13GME250620P00050000
49.00 P00%0GME250620P00049000
48.00 P18.52+4.87%2106-06GME250620P00048000
47.00 P17.43+5.57%23606-09GME250620P00047000
46.00 P16.56+2.73%217206-04GME250620P00046000
45.00 P21.71-2.86%211706-18GME250620P00045000
44.00 P20.82+77.80%1206-18GME250620P00044000
43.00 P00%0GME250620P00043000
42.00 P17.90-25.42%103301-17GME250620P00042000
41.00 P17.20+45.27%3213606-12GME250620P00041000
40.00 P16.55-3.67%9824806-18GME250620P00040000
39.00 P15.97+66.18%24006-16GME250620P00039000
38.00 P16.13+84.55%21606-12GME250620P00038000
37.00 P14.10+132.29%11406-17GME250620P00037000
36.00 P12.81-3.32%39006-18GME250620P00036000
35.50 P00%0GME250620P00035500
35.00 P11.88+1.11%2469206-18GME250620P00035000
34.50 P00%0GME250620P00034500
34.00 P10.40-3.61%340206-18GME250620P00034000
33.50 P11.62+125.63%134406-12GME250620P00033500
33.00 P9.50-3.55%1327606-18GME250620P00033000
32.50 P9.75-3.94%3028406-16GME250620P00032500
32.00 P8.37-3.79%2466306-18GME250620P00032000
31.50 P7.90-5.95%84106-18GME250620P00031500
31.00 P7.35-7.55%2229706-18GME250620P00031000
30.50 P7.32+6.09%215306-18GME250620P00030500
30.00 P6.48-8.09%2532,97406-18GME250620P00030000
29.50 P5.98-9.80%131,12506-18GME250620P00029500
29.00 P5.53-9.34%743,01706-18GME250620P00029000
28.50 P4.99-11.68%171,51906-18GME250620P00028500
28.00 P4.52-9.78%4104,31306-18GME250620P00028000
27.50 P4.22-9.83%1489506-18GME250620P00027500
27.00 P3.32-17.00%3212,29806-18GME250620P00027000
26.50 P2.87-17.77%1758506-18GME250620P00026500
26.00 P2.49-16.44%1,6164,84306-18GME250620P00026000
25.50 P1.82-29.18%1310,30606-18GME250620P00025500
25.00 P1.60-24.53%8429,70306-18GME250620P00025000
24.50 P1.15-31.55%2928506-18GME250620P00024500
24.00 P0.69-44.80%1,1543,04906-18GME250620P00024000
23.50 P0.36-58.14%4,0722,76106-18GME250620P00023500
23.00 P0.17-70.69%3,4505,88006-18GME250620P00023000
22.50 P0.09-73.53%2,1652,90306-18GME250620P00022500
22.00 P0.05-75.00%2,48110,80506-18GME250620P00022000
21.50 P0.04-66.67%3492,25606-18GME250620P00021500
21.00 P0.04-42.86%1,0645,05306-18GME250620P00021000
20.50 P0.03-50.00%9037806-18GME250620P00020500
20.00 P0.02-60.00%1,0818,71406-18GME250620P00020000
19.50 P0.02-50.00%1323206-18GME250620P00019500
19.00 P0.01-66.67%2428,67506-18GME250620P00019000
18.50 P0.01-50.00%6161706-18GME250620P00018500
18.00 P0.01-66.67%1888,06006-18GME250620P00018000
17.50 P0.010.00%2410806-18GME250620P00017500
17.00 P0.010.00%241,73606-18GME250620P00017000
16.50 P0.010.00%133506-17GME250620P00016500
16.00 P0.010.00%658906-18GME250620P00016000
15.50 P0.010%202006-16GME250620P00015500
15.00 P0.010.00%12,02806-17GME250620P00015000
14.00 P0.01-50.00%329306-16GME250620P00014000
13.00 P0.01-50.00%5038506-16GME250620P00013000
12.00 P0.020.00%5030606-16GME250620P00012000
11.00 P0.010.00%2074706-13GME250620P00011000
10.00 P0.010.00%54,60206-16GME250620P00010000
9.00 P0.010.00%10011806-12GME250620P00009000
8.00 P0.010.00%175206-11GME250620P00008000
7.00 P00%0GME250620P00007000
6.00 P00%0GME250620P00006000
5.00 P0.010.00%64,96705-30GME250620P00005000
4.00 P0.010%10505-21GME250620P00004000
3.00 P0.010.00%12,80806-17GME250620P00003000


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