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 20, 2025 3:59:58 PM EDT
23.46USD+0.085%(+0.02)19,884,262
0.00Bid   0.00Ask   0.00Spread
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 Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7223,662382173


GME Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

GME Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

GME Aug 1, 2025 Exp. - Max Pain @ $21.00

Puts
Calls


GME Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.60+53.85%113606-18GME250801C00045000
40.00 C0.40-13.04%468606-18GME250801C00040000
35.00 C0.65-8.45%532006-18GME250801C00035000
34.00 C0.60-4.76%118806-18GME250801C00034000
33.50 C0.950%2206-12GME250801C00033500
33.00 C0.70-7.89%1506-18GME250801C00033000
32.50 C0.86-29.51%4606-17GME250801C00032500
32.00 C0.90-65.12%363606-17GME250801C00032000
31.50 C0.750%1106-12GME250801C00031500
31.00 C1.000.00%44306-17GME250801C00031000
30.50 C0.84+5.00%11206-18GME250801C00030500
30.00 C0.82-5.75%16966906-18GME250801C00030000
29.50 C1.11-36.93%303806-17GME250801C00029500
29.00 C1.07-14.40%8711206-18GME250801C00029000
28.50 C1.20-23.57%103106-16GME250801C00028500
28.00 C1.14+0.88%4016706-18GME250801C00028000
27.50 C1.21-16.55%8606-18GME250801C00027500
27.00 C1.34+24.07%6331606-18GME250801C00027000
26.50 C1.50-18.92%32506-18GME250801C00026500
26.00 C1.53-6.71%12514206-18GME250801C00026000
25.50 C1.65+6.45%43306-18GME250801C00025500
25.00 C1.89+13.86%9760206-18GME250801C00025000
24.50 C1.82+1.11%112106-18GME250801C00024500
24.00 C2.10+3.45%7286506-18GME250801C00024000
23.00 C2.68+13.56%8910606-18GME250801C00023000
22.50 C2.80+6.87%33306-18GME250801C00022500
22.00 C2.95+5.36%27406-18GME250801C00022000
21.00 C3.92-3.21%63106-18GME250801C00021000
20.00 C4.85+31.79%1741206-18GME250801C00020000
19.00 C4.940%7706-16GME250801C00019000
18.00 C00%0GME250801C00018000
17.50 C6.000%101006-16GME250801C00017500
17.00 C6.540%904506-13GME250801C00017000
16.00 C7.290%2206-16GME250801C00016000
15.00 C00%0GME250801C00015000
14.00 C00%0GME250801C00014000
13.00 C9.910%4206-13GME250801C00013000
12.00 C00%0GME250801C00012000
11.00 C00%0GME250801C00011000
10.00 C13.970%7006-18GME250801C00010000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0GME250801P00045000
40.00 P17.250%1106-17GME250801P00040000
35.00 P11.70-11.90%11006-18GME250801P00035000
34.00 P13.05+17.57%142206-13GME250801P00034000
33.50 P00%0GME250801P00033500
33.00 P00%0GME250801P00033000
32.50 P00%0GME250801P00032500
32.00 P9.850%1106-16GME250801P00032000
31.50 P8.510%5506-12GME250801P00031500
31.00 P00%0GME250801P00031000
30.50 P00%0GME250801P00030500
30.00 P7.58-1.56%11406-18GME250801P00030000
29.50 P00%0GME250801P00029500
29.00 P6.890%1106-17GME250801P00029000
28.50 P6.75-1.89%1506-16GME250801P00028500
28.00 P5.63-6.17%122206-18GME250801P00028000
27.50 P6.08+17.15%2206-13GME250801P00027500
27.00 P5.40-4.42%3306-17GME250801P00027000
26.50 P5.530%1106-12GME250801P00026500
26.00 P4.80+6.67%402306-13GME250801P00026000
25.50 P3.75-13.79%21306-17GME250801P00025500
25.00 P3.15-7.35%320006-18GME250801P00025000
24.50 P3.15-17.11%1206-17GME250801P00024500
24.00 P2.43-6.90%25706-18GME250801P00024000
23.00 P1.61-26.82%224506-18GME250801P00023000
22.50 P1.65-8.33%5506-18GME250801P00022500
22.00 P1.36-9.33%73206-18GME250801P00022000
21.00 P0.91-20.87%75106-18GME250801P00021000
20.00 P0.60-21.05%6806-18GME250801P00020000
19.00 P0.35-38.60%31506-18GME250801P00019000
18.00 P0.33-13.16%11506-17GME250801P00018000
17.50 P0.300%1106-16GME250801P00017500
17.00 P00%0GME250801P00017000
16.00 P00%0GME250801P00016000
15.00 P0.550%2106-13GME250801P00015000
14.00 P00%0GME250801P00014000
13.00 P00%0GME250801P00013000
12.00 P00%0GME250801P00012000
11.00 P00%0GME250801P00011000
10.00 P0.040%1006-18GME250801P00010000


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