chartexchange

GME270917P00025000
GME Sep 17 2027 25.00 Put
optionOPRA

EODOct 1, 2026
4.74USD-8.846%(-0.46)2Vol974OI
Loading…
Underlying
Underlying Price
$25.22
Type
Put
Strike
25
Expiration
Sep 17, 2027
DTE
344d
Moneyness
OTM
Intrinsic
$0.00
GME 25 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 9, 20261d$0.71+5.97%4031,756
Oct 16, 20268d$1.08+0.00%963,069
Oct 16, 20268d$0.73+30.36%1111
Oct 23, 202615d$1.34-0.74%652780
Oct 30, 202622d$1.63+9.40%13514
Nov 6, 202629d$1.78+9.88%53178
Nov 13, 202636d$1.92+20.75%220
Nov 20, 202643d$1.95+14.04%35900
Nov 27, 202650d——00
Dec 18, 202671d$2.50+2.88%11,363
Jan 15, 202799d$2.85+0.71%277,143
Jan 15, 202799d$1.23-56.99%206,107
Mar 19, 2027162d$3.30+2.80%1723
Apr 16, 2027190d$3.30-8.33%111145
Jun 17, 2027252d$4.05+0.00%2140
Sep 17, 2027344d$4.74-8.85%2974
Sep 17, 2027344d$4.12-13.26%1015
Dec 17, 2027435d$5.30+6.00%21,530
Dec 17, 2027435d$5.20+1.96%1641
Jan 21, 2028470d$5.18+5.50%61,189
Jan 21, 2028470d$5.65+8.65%10237
Jun 16, 2028617d$5.75+0.00%127
Dec 15, 2028799d$6.10-3.17%1317
Jan 19, 2029834d$6.08-2.72%1315
GME Nearby Strikes · Sep 17, 2027
StrikeLastChangeVolOpen IntMoneyness
18 P$3.25+46.40%117OTM
20 P$2.21+13.33%50505OTM
20 P$2.44-44.80%3138OTM
22 P$4.00+0.00%11OTM
22 P$4.12-16.77%24OTM
23 P$3.50+0.00%4177OTM
25 P$4.74-8.85%2974OTM
25 P$4.12-13.26%1015OTM
27 P$9.70+10.23%151ITM
27 P$7.64+13.19%3132ITM
30 P$7.99+5.13%162ITM
30 P$12.62-0.16%127175ITM
32 P$11.45-19.08%159ITM
GME Profile

gamestop is a family of specialty retail brands that makes the most popular technologies affordable and simple. we are a global retailer of multichannel video game, pop culture collectibles, consumer electronics and wireless services, operating more than 7,500 stores in 14 countries across europe, canada, australia and the united states. gamestop is committed to delivering innovation to consumers anywhere, anytime and any way they want it. whether looking for new or pre-owned, digital or physical video game titles, the latest in video game hardware or accessories or consumer electronics, gaming and technology enthusiasts are invited to discover and enjoy their favorite products in one of gamestop's welcoming retail environments. the company's global family of video game related brands include gamestop; eb games, an international electronics retailer; micromania, france's leading video game retailer; kongregate, a popular web and mobile gaming site; and game informer® magazine, the worl