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

Market Open
Sep 25, 2025 3:30:16 PM EDT
25.49USD-2.895%(-0.76)6,388,826
25.48Bid   25.49Ask   0.01Spread
Pre-market
Sep 25, 2025 9:28:30 AM EDT
25.94USD-1.181%(-0.31)108,287
After-hours
Sep 24, 2025 4:58:30 PM EDT
26.30USD+0.229%(+0.06)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 21, 2025Jan 16, 2026Apr 17, 2026Jun 18, 2026Oct 16, 2026Jan 15, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,51974,8446,717314,519


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
60 C2.300.00%193,44409-24GME271217C00060000
55 C2.59-0.38%925,83609-24GME271217C00055000
50 C2.98-5.40%11319,32909-24GME271217C00050000
47 C3.50+1.45%115809-23GME271217C00047000
45 C3.55+15.26%418309-23GME271217C00045000
42 C3.25+5.18%1024509-12GME271217C00042000
40 C4.25+1.19%61,91109-24GME271217C00040000
37 C5.08+1.60%1054809-24GME271217C00037000
35 C5.30+1.15%1038,42109-24GME271217C00035000
32 C6.09-1.77%19,19109-24GME271217C00032000
30 C6.80+0.74%23918,32509-24GME271217C00030000
27 C7.60-2.56%357,25309-24GME271217C00027000
25 C8.40-3.11%233,40409-24GME271217C00025000
23 C9.37-3.60%4817,07009-24GME271217C00023000
20 C10.70-5.31%444,13409-24GME271217C00020000
18 C12.80+8.02%4040009-22GME271217C00018000
15 C14.25-1.72%11,19309-24GME271217C00015000
13 C15.80-0.94%114409-23GME271217C00013000
10 C18.35+4.86%267809-22GME271217C00010000
8 C19.05+16.51%111309-18GME271217C00008000
5 C21.85+0.37%4574109-18GME271217C00005000
3 C23.50-3.09%41,64209-24GME271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
60 P33.71+0.72%31,85409-24GME271217P00060000
55 P33.30+1.22%198809-05GME271217P00055000
50 P24.90-8.79%273609-17GME271217P00050000
47 P26.65-1.30%11808-08GME271217P00047000
45 P20.24-1.51%41509-19GME271217P00045000
42 P18.30-7.58%2105-23GME271217P00042000
40 P15.70-2.79%17809-19GME271217P00040000
37 P14.700%444409-10GME271217P00037000
35 P11.65-9.90%18709-19GME271217P00035000
32 P10.00-6.98%278709-18GME271217P00032000
30 P9.00+1.69%11,65209-19GME271217P00030000
27 P6.57-7.07%845709-23GME271217P00027000
25 P5.90+13.03%4131,13609-24GME271217P00025000
23 P4.74+3.04%1019309-22GME271217P00023000
20 P3.68+5.14%67511,11809-23GME271217P00020000
18 P2.890.00%118109-24GME271217P00018000
15 P1.96-2.49%194609-23GME271217P00015000
13 P1.55-3.13%35,56709-19GME271217P00013000
10 P0.92-16.36%4019,62909-16GME271217P00010000
8 P0.740.00%29,29809-24GME271217P00008000
5 P0.37-11.90%268207,95509-23GME271217P00005000
3 P0.21+5.00%958,49609-24GME271217P00003000


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