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 28, 2025 3:59:57 PM EDT
31.20USD-10.868%(-3.81)45,300,350
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 28, 2025 9:28:30 AM EDT
35.50USD+1.400%(+0.49)2,230,074
After-hours
May 28, 2025 4:58:30 PM EDT
31.11USD-0.304%(-0.09)137,913
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 Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8382,406130352


GME Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

GME Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Jul 3, 2025 Exp. - Max Pain @ $29.50

Puts
Calls


GME Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
53.00 C00%0GME250703C00053000
52.00 C00%0GME250703C00052000
51.00 C00%0GME250703C00051000
50.00 C00%0GME250703C00050000
49.00 C00%0GME250703C00049000
48.00 C00%0GME250703C00048000
47.00 C00%0GME250703C00047000
46.00 C2.60+30.00%22120305-27GME250703C00046000
45.00 C2.63+29.56%17014305-27GME250703C00045000
44.00 C2.95+20.41%5505-27GME250703C00044000
43.00 C2.610%1105-27GME250703C00043000
42.00 C00%0GME250703C00042000
41.00 C3.170%8705-27GME250703C00041000
40.00 C3.75+25.00%2201,30405-27GME250703C00040000
39.00 C4.06+51.49%81005-27GME250703C00039000
38.00 C4.000%222005-27GME250703C00038000
37.00 C4.20+40.00%312305-27GME250703C00037000
36.00 C4.83+45.05%938005-27GME250703C00036000
35.00 C4.89+21.34%11910505-27GME250703C00035000
34.00 C5.20+36.84%707505-27GME250703C00034000
33.50 C5.55+38.75%605305-27GME250703C00033500
33.00 C5.65+25.56%5523705-27GME250703C00033000
32.50 C6.00+31.87%252705-27GME250703C00032500
32.00 C6.15+21.78%8111305-27GME250703C00032000
31.50 C4.800%22005-23GME250703C00031500
31.00 C6.68+39.17%13115405-27GME250703C00031000
30.50 C7.26+52.84%51305-27GME250703C00030500
30.00 C6.86+17.67%12833905-27GME250703C00030000
29.50 C7.20+42.57%23105-27GME250703C00029500
29.00 C7.88+29.18%10611505-27GME250703C00029000
28.50 C8.48+94.94%724805-27GME250703C00028500
28.00 C8.500%1105-27GME250703C00028000
27.50 C6.220%14005-23GME250703C00027500
27.00 C9.26+55.63%2305-27GME250703C00027000
26.50 C7.500%4005-23GME250703C00026500
26.00 C9.730%414105-27GME250703C00026000
25.50 C10.300%1105-27GME250703C00025500
25.00 C10.42+22.59%113405-27GME250703C00025000
24.50 C11.280%1105-27GME250703C00024500
24.00 C00%0GME250703C00024000
23.50 C00%0GME250703C00023500
23.00 C12.610%10505-27GME250703C00023000
22.00 C00%0GME250703C00022000
21.00 C13.850%505005-27GME250703C00021000
20.00 C16.00+19.49%1205-27GME250703C00020000
19.00 C00%0GME250703C00019000
18.00 C00%0GME250703C00018000
15.00 C00%0GME250703C00015000
10.00 C00%0GME250703C00010000
Puts
StrikePriceChangeVolOILastContract Name
53.00 P00%0GME250703P00053000
52.00 P00%0GME250703P00052000
51.00 P00%0GME250703P00051000
50.00 P00%0GME250703P00050000
49.00 P00%0GME250703P00049000
48.00 P00%0GME250703P00048000
47.00 P00%0GME250703P00047000
46.00 P00%0GME250703P00046000
45.00 P00%0GME250703P00045000
44.00 P00%0GME250703P00044000
43.00 P00%0GME250703P00043000
42.00 P00%0GME250703P00042000
41.00 P00%0GME250703P00041000
40.00 P8.150%3305-27GME250703P00040000
39.00 P00%0GME250703P00039000
38.00 P00%0GME250703P00038000
37.00 P00%0GME250703P00037000
36.00 P5.490%404005-27GME250703P00036000
35.00 P5.000%282605-27GME250703P00035000
34.00 P4.50-11.76%293005-27GME250703P00034000
33.50 P5.300%2005-23GME250703P00033500
33.00 P4.40-12.00%241805-27GME250703P00033000
32.50 P3.890%1105-27GME250703P00032500
32.00 P3.600%111105-27GME250703P00032000
31.50 P2.880%1105-27GME250703P00031500
31.00 P2.90-9.38%324105-27GME250703P00031000
30.50 P2.47-27.35%5605-27GME250703P00030500
30.00 P2.08-16.47%616905-27GME250703P00030000
29.50 P2.24-21.40%656805-27GME250703P00029500
29.00 P1.99-5.24%2605-27GME250703P00029000
28.50 P1.70-40.97%5505-27GME250703P00028500
28.00 P1.59-20.50%82005-27GME250703P00028000
27.50 P1.42-13.94%1705-27GME250703P00027500
27.00 P1.35-1.46%232505-27GME250703P00027000
26.50 P1.500%1105-27GME250703P00026500
26.00 P1.120%161605-27GME250703P00026000
25.50 P1.250%6605-27GME250703P00025500
25.00 P0.82-6.82%4705-27GME250703P00025000
24.50 P1.220%2005-23GME250703P00024500
24.00 P0.52-25.71%161705-27GME250703P00024000
23.50 P00%0GME250703P00023500
23.00 P0.500%8405-23GME250703P00023000
22.00 P0.290%151405-27GME250703P00022000
21.00 P00%0GME250703P00021000
20.00 P0.130%404005-27GME250703P00020000
19.00 P00%0GME250703P00019000
18.00 P00%0GME250703P00018000
15.00 P00%0GME250703P00015000
10.00 P00%0GME250703P00010000


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