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
Jun 26, 2025 3:59:54 PM EDT
23.86USD+1.316%(+0.31)8,777,965
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 26, 2025 9:26:30 AM EDT
23.43USD-0.499%(-0.12)89,219
After-hours
Jun 26, 2025 4:58:30 PM EDT
23.82USD-0.168%(-0.04)37,939
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,545130,80811,18727,718


GME Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

GME Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Jun 27, 2025 Exp. - Max Pain @ $23.50

Puts
Calls


GME Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
61.00 C0.010.00%221,42306-25GME250627C00061000
60.00 C0.010.00%131,05106-25GME250627C00060000
59.00 C0.010.00%12706-23GME250627C00059000
58.00 C0.04+100.00%1013706-23GME250627C00058000
57.00 C0.070%1106-23GME250627C00057000
56.00 C0.07-30.00%12406-16GME250627C00056000
55.00 C0.01-75.00%4812306-23GME250627C00055000
54.00 C0.01-97.37%11006-25GME250627C00054000
53.00 C0.010.00%1060406-24GME250627C00053000
52.00 C0.02+100.00%152,53306-24GME250627C00052000
51.00 C0.010.00%12006-23GME250627C00051000
50.00 C0.010.00%698306-25GME250627C00050000
49.00 C0.17-71.19%5320906-11GME250627C00049000
48.00 C0.01-80.00%24406-25GME250627C00048000
47.00 C0.01-80.00%18006-23GME250627C00047000
46.00 C0.010.00%2034006-25GME250627C00046000
45.00 C0.04+300.00%693306-25GME250627C00045000
44.00 C0.08-46.67%211906-17GME250627C00044000
43.00 C0.01-88.89%102106-25GME250627C00043000
42.00 C0.01-66.67%220806-24GME250627C00042000
41.00 C0.02-50.00%5023706-23GME250627C00041000
40.00 C0.010.00%1015,41506-25GME250627C00040000
39.00 C0.01-91.67%7970306-24GME250627C00039000
38.00 C0.010.00%163906-25GME250627C00038000
37.00 C0.02+100.00%157506-25GME250627C00037000
36.00 C0.01-50.00%13262406-25GME250627C00036000
35.50 C0.01-80.00%11806-24GME250627C00035500
35.00 C0.02+100.00%3004,17106-25GME250627C00035000
34.50 C0.03-50.00%102106-23GME250627C00034500
34.00 C0.010.00%1021,04706-25GME250627C00034000
33.50 C0.02-33.33%14906-25GME250627C00033500
33.00 C0.02+100.00%271,24506-25GME250627C00033000
32.50 C0.01-80.00%2581606-25GME250627C00032500
32.00 C0.010.00%2641,52806-25GME250627C00032000
31.50 C0.01-83.33%9579006-25GME250627C00031500
31.00 C0.020.00%361,64006-25GME250627C00031000
30.50 C0.01-50.00%421,00606-25GME250627C00030500
30.00 C0.020.00%75816,46206-25GME250627C00030000
29.50 C0.020.00%112,00106-25GME250627C00029500
29.00 C0.020.00%1157,47406-25GME250627C00029000
28.50 C0.01-50.00%604,02506-25GME250627C00028500
28.00 C0.020.00%1,7395,48306-25GME250627C00028000
27.50 C0.02-33.33%2062,83006-25GME250627C00027500
27.00 C0.02-33.33%82613,72506-25GME250627C00027000
26.50 C0.02-50.00%3002,68706-25GME250627C00026500
26.00 C0.03-40.00%2,1506,79706-25GME250627C00026000
25.50 C0.04-42.86%5924,13606-25GME250627C00025500
25.00 C0.05-44.44%8,55217,72106-25GME250627C00025000
24.50 C0.09-30.77%1,3756,59606-25GME250627C00024500
24.00 C0.17-10.53%6,69011,45706-25GME250627C00024000
23.50 C0.37+12.12%5,53115,18306-25GME250627C00023500
23.00 C0.67+13.56%5,0326,22006-25GME250627C00023000
22.50 C1.06+16.48%4931,18406-25GME250627C00022500
22.00 C1.60+24.03%2601,75106-25GME250627C00022000
21.50 C1.99+17.06%16758006-25GME250627C00021500
21.00 C2.50+13.64%5701,20506-25GME250627C00021000
20.50 C2.94+19.03%1506-25GME250627C00020500
20.00 C3.50+6.06%7891806-25GME250627C00020000
19.50 C00%0GME250627C00019500
19.00 C4.48+4.19%1018906-25GME250627C00019000
18.50 C4.78+0.42%202006-25GME250627C00018500
18.00 C5.30+13.49%30714906-25GME250627C00018000
17.50 C5.82-0.51%206006-25GME250627C00017500
17.00 C6.43+5.58%164106-20GME250627C00017000
16.00 C7.25+4.32%3706-25GME250627C00016000
15.00 C8.39-0.83%202506-23GME250627C00015000
14.00 C00%0GME250627C00014000
13.00 C00%0GME250627C00013000
12.00 C11.15+5.89%4006-24GME250627C00012000
11.00 C12.31-1.12%202006-23GME250627C00011000
10.00 C13.34+0.83%82806-25GME250627C00010000
Puts
StrikePriceChangeVolOILastContract Name
61.00 P38.120%1106-23GME250627P00061000
60.00 P37.230%1006-23GME250627P00060000
59.00 P00%0GME250627P00059000
58.00 P34.930%1106-24GME250627P00058000
57.00 P33.980%1006-24GME250627P00057000
56.00 P00%0GME250627P00056000
55.00 P00%0GME250627P00055000
54.00 P00%0GME250627P00054000
53.00 P22.700%1105-29GME250627P00053000
52.00 P20.780%8805-28GME250627P00052000
51.00 P20.050%6605-28GME250627P00051000
50.00 P00%0GME250627P00050000
49.00 P00%0GME250627P00049000
48.00 P00%0GME250627P00048000
47.00 P00%0GME250627P00047000
46.00 P00%0GME250627P00046000
45.00 P22.090%1106-23GME250627P00045000
44.00 P21.140%1006-23GME250627P00044000
43.00 P20.100%2206-23GME250627P00043000
42.00 P19.160%2106-23GME250627P00042000
41.00 P00%0GME250627P00041000
40.00 P16.540.00%3206-25GME250627P00040000
39.00 P00%0GME250627P00039000
38.00 P15.07+0.40%1106-25GME250627P00038000
37.00 P14.270%1006-25GME250627P00037000
36.00 P13.04-10.44%12306-23GME250627P00036000
35.50 P12.590%1006-23GME250627P00035500
35.00 P11.88+2.86%109606-23GME250627P00035000
34.50 P5.650%2006-10GME250627P00034500
34.00 P10.80-3.23%42106-25GME250627P00034000
33.50 P10.43-4.75%1106-24GME250627P00033500
33.00 P9.84+3.36%21006-25GME250627P00033000
32.50 P9.47-3.86%43706-24GME250627P00032500
32.00 P8.79-4.66%915906-25GME250627P00032000
31.50 P8.22+1.23%55206-25GME250627P00031500
31.00 P7.79+3.45%418606-25GME250627P00031000
30.50 P7.18-14.52%386706-20GME250627P00030500
30.00 P6.95+3.73%891,09306-25GME250627P00030000
29.50 P6.26-3.25%163706-25GME250627P00029500
29.00 P5.76-5.57%9561706-25GME250627P00029000
28.50 P5.20-7.64%731506-25GME250627P00028500
28.00 P4.50-11.76%671,17206-25GME250627P00028000
27.50 P4.21-5.39%1033706-25GME250627P00027500
27.00 P3.80+1.33%11780806-25GME250627P00027000
26.50 P3.00-17.81%737206-25GME250627P00026500
26.00 P2.72-1.45%1152606-25GME250627P00026000
25.50 P2.36+2.61%747306-25GME250627P00025500
25.00 P1.94-13.78%1602,97706-25GME250627P00025000
24.50 P1.14-15.56%2237706-25GME250627P00024500
24.00 P0.70-24.73%4241,40706-25GME250627P00024000
23.50 P0.36-35.71%1,6042,40706-25GME250627P00023500
23.00 P0.16-42.86%3,6557,48406-25GME250627P00023000
22.50 P0.10-33.33%1,7803,74406-25GME250627P00022500
22.00 P0.06-25.00%1,3304,19406-25GME250627P00022000
21.50 P0.03-40.00%6071,09506-25GME250627P00021500
21.00 P0.03-25.00%5832,01306-25GME250627P00021000
20.50 P0.03+200.00%224406-25GME250627P00020500
20.00 P0.020.00%7033,32706-25GME250627P00020000
19.50 P0.020%322006-25GME250627P00019500
19.00 P0.010.00%2353906-25GME250627P00019000
18.50 P0.01-66.67%151606-25GME250627P00018500
18.00 P0.010.00%1188706-25GME250627P00018000
17.50 P0.01-50.00%103806-24GME250627P00017500
17.00 P0.01-50.00%306106-24GME250627P00017000
16.00 P0.01-50.00%102306-23GME250627P00016000
15.00 P0.010.00%131,56806-24GME250627P00015000
14.00 P00%0GME250627P00014000
13.00 P00%0GME250627P00013000
12.00 P0.030%4206-13GME250627P00012000
11.00 P0.020%1106-24GME250627P00011000
10.00 P0.010.00%325506-23GME250627P00010000


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