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 15, 2025 3:59:57 PM EDT
28.60USD-0.435%(-0.13)9,364,353
27.42Bid   28.63Ask   1.21Spread
Pre-market
May 15, 2025 9:27:30 AM EDT
28.63USD-0.353%(-0.10)118,081
After-hours
May 15, 2025 4:58:30 PM EDT
28.68USD+0.262%(+0.08)37,130
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,99350,7281,20713,762


GME Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

GME Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Jul 18, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


GME Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C0.67-5.63%5126,50605-14GME250718C00065000
60 C0.79+1.28%2082,59405-14GME250718C00060000
55 C0.88+3.53%1841,20005-14GME250718C00055000
50 C1.00+4.17%9073,68505-14GME250718C00050000
49 C1.08+22.73%256205-14GME250718C00049000
48 C1.09-9.17%12705-01GME250718C00048000
47 C1.10+5.77%67805-14GME250718C00047000
46 C1.13-1.74%110305-14GME250718C00046000
45 C1.15+0.88%2871,48905-14GME250718C00045000
44 C1.33+2.31%521005-14GME250718C00044000
43 C1.28+0.79%344005-14GME250718C00043000
42 C1.27-3.79%3142505-14GME250718C00042000
41 C1.38+1.47%2728005-14GME250718C00041000
40 C1.47+2.80%8426,69205-14GME250718C00040000
39 C1.70+9.68%111405-14GME250718C00039000
38 C1.70+5.59%6224205-14GME250718C00038000
37 C1.72+1.18%119505-14GME250718C00037000
36 C1.82-1.09%1728405-14GME250718C00036000
35 C2.00+5.26%6814,12705-14GME250718C00035000
34 C2.18+3.81%743,20305-14GME250718C00034000
33 C2.31+3.12%5681205-14GME250718C00033000
32 C2.58+3.20%922,17305-14GME250718C00032000
31 C2.85+5.56%11969305-14GME250718C00031000
30 C3.19+5.98%1,59711,81505-14GME250718C00030000
29 C3.52+6.67%1,0873,27905-14GME250718C00029000
28 C3.90+4.00%2882,22505-14GME250718C00028000
27 C4.30+4.88%2041,99105-14GME250718C00027000
26 C4.80+3.23%1871,50205-14GME250718C00026000
25 C5.50+5.77%7855,88605-14GME250718C00025000
24 C6.15+2.50%131,11405-14GME250718C00024000
23 C6.90+0.73%799805-14GME250718C00023000
22 C7.66+2.13%191,02105-14GME250718C00022000
21 C8.500.00%1320705-14GME250718C00021000
20 C9.65+5.01%611,97805-14GME250718C00020000
19 C10.01+0.10%27505-14GME250718C00019000
18 C11.46+11.80%310605-14GME250718C00018000
17 C11.85+22.93%15705-14GME250718C00017000
16 C12.69+12.30%17905-14GME250718C00016000
15 C13.90+2.13%6569305-14GME250718C00015000
14 C13.10+5.39%51105-08GME250718C00014000
13 C15.00+21.07%22604-25GME250718C00013000
12 C17.09+11.05%1605-14GME250718C00012000
11 C15.890%1104-21GME250718C00011000
10 C18.70+11.31%111205-13GME250718C00010000
9 C20.110%3305-14GME250718C00009000
8 C00%0GME250718C00008000
7 C15.910%2204-08GME250718C00007000
6 C00%0GME250718C00006000
5 C00%0GME250718C00005000
4 C00%0GME250718C00004000
3 C00%0GME250718C00003000
Puts
StrikePriceChangeVolOILastContract Name
65 P38.62-0.28%210505-08GME250718P00065000
60 P33.80-2.31%2401-23GME250718P00060000
55 P29.05-15.23%10510604-15GME250718P00055000
50 P24.03-10.34%2505-08GME250718P00050000
49 P00%0GME250718P00049000
48 P25.600%6304-04GME250718P00048000
47 P00%0GME250718P00047000
46 P19.90-6.88%1505-05GME250718P00046000
45 P23.100%1103-31GME250718P00045000
44 P00%0GME250718P00044000
43 P00%0GME250718P00043000
42 P18.62+21.94%1203-27GME250718P00042000
41 P14.620%5503-26GME250718P00041000
40 P12.42-2.89%11905-14GME250718P00040000
39 P11.75-35.01%6705-13GME250718P00039000
38 P14.910%2103-21GME250718P00038000
37 P16.67+7.55%28203-31GME250718P00037000
36 P10.87-32.15%1805-07GME250718P00036000
35 P8.05-2.42%14905-14GME250718P00035000
34 P7.55-20.11%112805-13GME250718P00034000
33 P7.50-18.39%14305-01GME250718P00033000
32 P5.56-3.30%748705-14GME250718P00032000
31 P6.20+0.49%67105-08GME250718P00031000
30 P4.15-7.78%648205-14GME250718P00030000
29 P3.40-8.11%57405-14GME250718P00029000
28 P2.80-3.45%7921005-14GME250718P00028000
27 P2.37-8.85%2137405-14GME250718P00027000
26 P1.91-10.75%926605-14GME250718P00026000
25 P1.60-5.88%584,62205-14GME250718P00025000
24 P1.19-10.53%6430305-14GME250718P00024000
23 P0.94-19.66%1119105-14GME250718P00023000
22 P0.70-16.67%623705-14GME250718P00022000
21 P0.52-30.67%11,29705-14GME250718P00021000
20 P0.40-20.00%652,21505-14GME250718P00020000
19 P0.28-12.50%32,43305-14GME250718P00019000
18 P0.21-47.50%3257005-12GME250718P00018000
17 P0.16-5.88%1238205-14GME250718P00017000
16 P0.130.00%82105-14GME250718P00016000
15 P0.12-29.41%110205-13GME250718P00015000
14 P0.25-48.98%1204-21GME250718P00014000
13 P0.320%1105-06GME250718P00013000
12 P0.310%2205-06GME250718P00012000
11 P0.21+90.91%425205-01GME250718P00011000
10 P0.05-16.67%1912205-14GME250718P00010000
9 P00%0GME250718P00009000
8 P0.040.00%514105-12GME250718P00008000
7 P00%0GME250718P00007000
6 P0.04-33.33%11904-10GME250718P00006000
5 P00%0GME250718P00005000
4 P00%0GME250718P00004000
3 P00%0GME250718P00003000


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