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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,64717,50767952,660


GME Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

GME Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

GME Dec 17, 2027 Exp. - Max Pain @ $20.00

Puts
Calls


GME Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55 C8.10-3.57%2232,63205-14GME271217C00055000
50 C9.01-2.07%608,29405-14GME271217C00050000
47 C9.23-1.81%101205-14GME271217C00047000
45 C9.63+3.55%1011405-14GME271217C00045000
42 C10.60+6.53%29705-13GME271217C00042000
40 C10.00-4.85%1061105-14GME271217C00040000
37 C10.60+5.47%222505-07GME271217C00037000
35 C11.51-4.08%213605-14GME271217C00035000
32 C12.48-1.73%427305-14GME271217C00032000
30 C12.50-4.58%215,51305-14GME271217C00030000
27 C13.86-1.00%132805-14GME271217C00027000
25 C14.51-3.59%22,00605-14GME271217C00025000
23 C15.27+1.13%134605-14GME271217C00023000
20 C16.00-1.54%14,02505-14GME271217C00020000
18 C16.73+8.43%129404-28GME271217C00018000
15 C18.42+10.23%2316705-13GME271217C00015000
13 C18.95+0.58%42405-12GME271217C00013000
10 C21.22-0.14%4027605-14GME271217C00010000
8 C21.72+7.00%16705-12GME271217C00008000
5 C23.69+3.81%55605-12GME271217C00005000
3 C26.25+4.17%35805-14GME271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
55 P31.25-2.10%53705-13GME271217P00055000
50 P31.060%1104-01GME271217P00050000
47 P00%0GME271217P00047000
45 P00%0GME271217P00045000
42 P19.80-12.78%2105-14GME271217P00042000
40 P19.20-8.27%1105-12GME271217P00040000
37 P00%0GME271217P00037000
35 P15.60-7.91%18405-13GME271217P00035000
32 P12.58-6.81%182005-14GME271217P00032000
30 P11.15-9.28%1853505-14GME271217P00030000
27 P9.38-4.67%189505-14GME271217P00027000
25 P8.16-2.39%618705-14GME271217P00025000
23 P8.71+2.47%103805-08GME271217P00023000
20 P5.24-11.19%68505-14GME271217P00020000
18 P4.35-17.92%11505-14GME271217P00018000
15 P2.57-24.19%347805-14GME271217P00015000
13 P3.00-6.25%124205-07GME271217P00013000
10 P1.500.00%2111,15305-14GME271217P00010000
8 P1.47+5.00%610004-09GME271217P00008000
5 P0.500.00%1139,62905-14GME271217P00005000
3 P0.23+15.00%163805-13GME271217P00003000


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