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 27, 2025 3:59:57 PM EDT
35.05USD+6.116%(+2.02)33,085,620
35.01Bid   35.05Ask   0.04Spread
Pre-market
May 27, 2025 9:28:30 AM EDT
33.87USD+2.543%(+0.84)1,050,395
After-hours
May 27, 2025 4:58:30 PM EDT
34.99USD-0.171%(-0.06)166,348
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
83,71619,08414527,654


GME May 30, 2025 Exp. - Volume by Strike
Puts
Calls

GME May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME May 30, 2025 Exp. - Max Pain @ $27.50

Puts
Calls


GME May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
46.00 C00%0GME250530C00046000
45.00 C00%0GME250530C00045000
44.00 C00%0GME250530C00044000
43.00 C00%0GME250530C00043000
42.00 C00%0GME250530C00042000
41.00 C00%0GME250530C00041000
40.00 C0.91+62.50%44,37015,88905-23GME250530C00040000
39.00 C1.00+61.29%95,98240305-23GME250530C00039000
38.00 C1.12+75.00%3,84048705-23GME250530C00038000
37.50 C1.21+303.33%1,0543005-23GME250530C00037500
37.00 C1.28+72.97%2,34449105-23GME250530C00037000
36.50 C1.35+77.63%5,82211505-23GME250530C00036500
36.00 C1.44+80.00%143,4181,48705-23GME250530C00036000
35.50 C1.57+196.23%1,83418205-23GME250530C00035500
35.00 C1.65+85.39%52,30411,03805-23GME250530C00035000
34.50 C1.75+98.86%2,61821805-23GME250530C00034500
34.00 C1.91+91.00%8,8281,63005-23GME250530C00034000
33.50 C2.04+90.65%9,5921,28805-23GME250530C00033500
33.00 C2.19+82.50%51,6625,90605-23GME250530C00033000
32.50 C2.49+109.24%17,90878005-23GME250530C00032500
32.00 C2.59+97.71%70,2407,55205-23GME250530C00032000
31.50 C2.85+102.13%11,24675305-23GME250530C00031500
31.00 C3.05+90.63%15,7665,18805-23GME250530C00031000
30.50 C3.55+110.06%5,0163,80305-23GME250530C00030500
30.00 C3.65+92.11%39,97418,12705-23GME250530C00030000
29.50 C3.85+67.39%4,0822,95705-23GME250530C00029500
29.00 C4.50+75.10%8,0764,73305-23GME250530C00029000
28.50 C5.10+72.88%4,7762,13605-23GME250530C00028500
28.00 C5.35+58.28%2,8863,23605-23GME250530C00028000
27.50 C5.90+55.26%2,8222,58205-23GME250530C00027500
27.00 C6.15+48.19%3,8861,66805-23GME250530C00027000
26.50 C6.45+43.33%1581,19405-23GME250530C00026500
26.00 C7.30+41.20%3,1081,99405-23GME250530C00026000
25.50 C7.13+27.32%3423005-23GME250530C00025500
25.00 C8.10+35.00%6,6423,78605-23GME250530C00025000
24.50 C6.15+5.13%28805-23GME250530C00024500
24.00 C9.01+32.70%2,5601,58005-23GME250530C00024000
23.50 C8.94+74.27%18405-23GME250530C00023500
23.00 C10.00+29.87%1,26664805-23GME250530C00023000
22.50 C9.40+56.67%44705-23GME250530C00022500
22.00 C11.50+47.44%1949505-23GME250530C00022000
21.50 C6.25+39.51%31105-19GME250530C00021500
21.00 C8.57+9.87%11305-22GME250530C00021000
20.50 C11.33+12.74%403405-23GME250530C00020500
20.00 C12.57+22.63%24626405-23GME250530C00020000
19.50 C6.63-25.51%4405-06GME250530C00019500
19.00 C00%0GME250530C00019000
18.00 C15.15+41.85%29905-23GME250530C00018000
17.00 C10.89+12.73%121205-19GME250530C00017000
16.00 C13.68+15.64%6305-22GME250530C00016000
15.00 C14.73+11.25%67905-22GME250530C00015000
10.00 C17.65-4.95%1505-15GME250530C00010000
5.00 C23.500%2105-16GME250530C00005000
Puts
StrikePriceChangeVolOILastContract Name
46.00 P00%0GME250530P00046000
45.00 P00%0GME250530P00045000
44.00 P00%0GME250530P00044000
43.00 P00%0GME250530P00043000
42.00 P00%0GME250530P00042000
41.00 P00%0GME250530P00041000
40.00 P8.00-28.44%22810305-23GME250530P00040000
39.00 P7.420%222005-23GME250530P00039000
38.00 P6.200%44005-23GME250530P00038000
37.50 P5.700%68005-23GME250530P00037500
37.00 P5.500%68005-23GME250530P00037000
36.50 P5.050%612005-23GME250530P00036500
36.00 P4.55-42.04%8205-23GME250530P00036000
35.50 P3.96-27.34%2424005-23GME250530P00035500
35.00 P3.50-31.37%3184705-23GME250530P00035000
34.50 P3.37-35.81%269005-23GME250530P00034500
34.00 P2.76-65.80%208105-23GME250530P00034000
33.50 P2.45-44.32%984005-23GME250530P00033500
33.00 P2.06-35.63%1,24811205-23GME250530P00033000
32.50 P1.78-48.41%3,8881205-23GME250530P00032500
32.00 P1.54-37.14%5,7649905-23GME250530P00032000
31.50 P1.27-43.56%7,470705-23GME250530P00031500
31.00 P1.06-35.37%3,82214705-23GME250530P00031000
30.50 P0.82-38.35%5,70630405-23GME250530P00030500
30.00 P0.69-36.11%18,1841,98105-23GME250530P00030000
29.50 P0.53-37.65%2,04843305-23GME250530P00029500
29.00 P0.42-36.36%7,5661,44505-23GME250530P00029000
28.50 P0.33-34.00%1,9741,15005-23GME250530P00028500
28.00 P0.27-35.71%6,9281,52605-23GME250530P00028000
27.50 P0.22-29.03%8,8644,40205-23GME250530P00027500
27.00 P0.18-33.33%4,3762,11305-23GME250530P00027000
26.50 P0.14-30.00%8842,25905-23GME250530P00026500
26.00 P0.12-33.33%6,8942,27805-23GME250530P00026000
25.50 P0.10-9.09%2941,20805-23GME250530P00025500
25.00 P0.09-30.77%4,8882,74505-23GME250530P00025000
24.50 P0.090.00%2621305-23GME250530P00024500
24.00 P0.06-25.00%98892905-23GME250530P00024000
23.50 P0.06+20.00%19611405-23GME250530P00023500
23.00 P0.040.00%3021,27205-23GME250530P00023000
22.50 P0.040.00%11044105-23GME250530P00022500
22.00 P0.04+100.00%26238305-23GME250530P00022000
21.50 P0.04+100.00%4438605-23GME250530P00021500
21.00 P0.030.00%624105-23GME250530P00021000
20.50 P0.03+50.00%172205-23GME250530P00020500
20.00 P0.010.00%17892805-23GME250530P00020000
19.50 P0.02-33.33%22225005-23GME250530P00019500
19.00 P0.010.00%683005-23GME250530P00019000
18.00 P0.010.00%714105-23GME250530P00018000
17.00 P0.02-83.33%442705-19GME250530P00017000
16.00 P0.010.00%108305-22GME250530P00016000
15.00 P0.010.00%1005405-21GME250530P00015000
10.00 P0.010.00%523905-19GME250530P00010000
5.00 P0.010.00%1226205-21GME250530P00005000


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