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
Jul 16, 2025 3:59:57 PM EDT
23.68USD+1.981%(+0.46)7,645,861
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 16, 2025 9:28:30 AM EDT
23.29USD+0.301%(+0.07)143,326
After-hours
Jul 16, 2025 4:58:30 PM EDT
23.62USD-0.253%(-0.06)61,185
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,93352,77712,83563,954


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 @ $20.00

Puts
Calls


GME Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C2.41-5.86%50611,56507-15GME270115C00065000
60 C2.70-6.90%61,85107-15GME270115C00060000
55 C3.05-14.08%53,60107-15GME270115C00055000
50 C3.33-2.92%2112,44607-15GME270115C00050000
47 C4.30+1.18%2033407-07GME270115C00047000
45 C3.75-3.85%155207-15GME270115C00045000
42 C4.05-5.81%251307-15GME270115C00042000
40 C4.50-6.44%9753,38207-14GME270115C00040000
37 C5.10+2.41%431607-09GME270115C00037000
35 C5.21-0.76%463,36907-15GME270115C00035000
32 C5.90-1.17%729707-15GME270115C00032000
30 C6.21-2.97%493,55507-15GME270115C00030000
27 C7.01-5.01%24,17307-15GME270115C00027000
25 C7.66-2.42%826,82307-15GME270115C00025000
22 C8.65-0.23%191,26407-15GME270115C00022000
20 C9.40-3.09%16011,59107-15GME270115C00020000
18 C10.70-2.73%41,20807-11GME270115C00018000
15 C11.70-4.10%52,76907-15GME270115C00015000
13 C13.30-1.85%146507-15GME270115C00013000
10 C15.25+0.33%171,83507-15GME270115C00010000
5 C19.00+4.40%21,63207-15GME270115C00005000
3 C20.81+2.11%92,16907-15GME270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
65 P41.95+0.12%6152,21407-15GME270115P00065000
60 P37.35-2.10%4607-15GME270115P00060000
55 P33.79+19.78%1506-16GME270115P00055000
50 P29.58+20.54%102206-12GME270115P00050000
47 P20.14-20.86%11405-27GME270115P00047000
45 P19.45-13.79%200405-23GME270115P00045000
42 P21.34-1.89%151407-09GME270115P00042000
40 P20.60-4.32%1618106-13GME270115P00040000
37 P16.65-10.00%111207-14GME270115P00037000
35 P15.85-2.76%35006-26GME270115P00035000
32 P12.42-5.55%235407-14GME270115P00032000
30 P11.11+0.54%351207-15GME270115P00030000
27 P9.85-5.74%314,03707-07GME270115P00027000
25 P7.75-2.15%424,81007-15GME270115P00025000
22 P5.92-5.13%1317307-15GME270115P00022000
20 P4.95-6.60%1395807-11GME270115P00020000
18 P4.30-1.15%151307-08GME270115P00018000
15 P2.50+4.17%32,78207-14GME270115P00015000
13 P1.950.00%154,59307-15GME270115P00013000
10 P1.34+7.20%11122,00107-09GME270115P00010000
5 P0.35+2.94%131,79107-11GME270115P00005000
3 P0.12-7.69%41,14307-11GME270115P00003000


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