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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,33824,4211,05446,852


GME Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

GME Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts
Calls


GME Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C5.000.00%1509,37705-14GME270115C00065000
60 C5.62-2.26%81,70905-14GME270115C00060000
55 C6.07+0.33%23,31405-14GME270115C00055000
50 C6.35-2.31%4321,59405-14GME270115C00050000
47 C7.08-0.70%730105-13GME270115C00047000
45 C7.35-3.29%858205-13GME270115C00045000
42 C7.00-10.14%1046205-06GME270115C00042000
40 C8.20+0.99%132,86305-14GME270115C00040000
37 C8.76-1.02%115705-13GME270115C00037000
35 C9.00-2.81%81,95605-14GME270115C00035000
32 C9.94-0.10%823305-14GME270115C00032000
30 C10.85+2.94%741,87305-14GME270115C00030000
27 C11.50+2.22%131,27605-14GME270115C00027000
25 C11.65-4.43%331,21505-14GME270115C00025000
22 C13.500.00%776505-14GME270115C00022000
20 C14.50+1.75%182,97005-14GME270115C00020000
18 C14.75-2.32%21,14905-13GME270115C00018000
15 C17.30+3.28%192,60705-14GME270115C00015000
13 C17.93+2.75%2543405-13GME270115C00013000
10 C20.00-1.48%421,46105-14GME270115C00010000
5 C23.75+2.37%112005-13GME270115C00005000
3 C24.73+1.85%234105-09GME270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
65 P39.25-4.78%39320305-12GME270115P00065000
60 P39.83+13.80%2203-28GME270115P00060000
55 P33.00+4.76%1103-27GME270115P00055000
50 P26.90-8.84%12304-23GME270115P00050000
47 P25.45-7.15%261401-24GME270115P00047000
45 P22.56-10.12%5412-30GME270115P00045000
42 P00%0GME270115P00042000
40 P19.03-1.96%29704-28GME270115P00040000
37 P16.31-6.96%6503-26GME270115P00037000
35 P13.39-1.90%14205-14GME270115P00035000
32 P11.80-5.98%121705-13GME270115P00032000
30 P9.66-4.45%5844605-14GME270115P00030000
27 P8.25-3.17%2528305-13GME270115P00027000
25 P6.65-6.34%146505-14GME270115P00025000
22 P5.00-19.87%249305-13GME270115P00022000
20 P4.00-13.04%177405-14GME270115P00020000
18 P3.45-6.76%115605-13GME270115P00018000
15 P2.12-10.17%22,38705-14GME270115P00015000
13 P2.12+5.47%12,05105-07GME270115P00013000
10 P0.90-10.00%19116,75305-14GME270115P00010000
5 P0.19-24.00%15022,75605-14GME270115P00005000
3 P0.10-16.67%271,13405-13GME270115P00003000


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