chartexchange

GME271217P00027000
GME Dec 17 2027 27.00 Put
optionOPRA

EODOct 2, 2026
6.30USD-4.545%(-0.30)2Vol563OI
Loading…
Underlying
Underlying Price
$25.22
Type
Put
Strike
27
Expiration
Dec 17, 2027
DTE
435d
Moneyness
ITM
Intrinsic
$1.78
GME 27 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 9, 20261d$2.49-0.40%457
Oct 16, 20268d$2.53+27.14%41,206
Oct 16, 20268d$2.21-75.69%31,372
Oct 23, 202615d$2.38-18.49%213
Oct 30, 202622d$3.13+33.19%1584
Nov 6, 202629d$3.15-17.75%16
Nov 13, 202636d$3.03+14.77%22
Nov 20, 202643d$2.80-37.08%3293
Nov 27, 202650d——00
Dec 18, 202671d$3.37-15.54%102,271
Jan 15, 202799d$4.16+4.00%2669
Jan 15, 202799d$3.78-7.80%34,030
Mar 19, 2027162d$5.00+6.84%1137
Apr 16, 2027190d——00
Jun 17, 2027252d$5.39-38.05%12
Sep 17, 2027344d$9.70+10.23%151
Sep 17, 2027344d$7.64+13.19%3132
Dec 17, 2027435d$6.30-4.55%2563
Dec 17, 2027435d$7.74-19.37%2613
Jan 21, 2028470d$6.44+6.45%6340
Jan 21, 2028470d$7.50-4.34%1208
Jun 16, 2028617d$8.10+4.52%1556
Dec 15, 2028799d$7.45-7.11%1570
Jan 19, 2029834d$7.45+0.00%1010
GME Nearby Strikes · Dec 17, 2027
StrikeLastChangeVolOpen IntMoneyness
20 P$2.37-16.84%64,122OTM
20 P$2.44-48.09%17,024OTM
23 P$3.95-5.50%2185OTM
23 P$3.65-9.20%3757OTM
25 P$5.30+6.00%21,530OTM
25 P$5.20+1.96%1641OTM
27 P$6.30-4.55%2563ITM
27 P$7.74-19.37%2613ITM
30 P$7.90-22.09%2130ITM
30 P$8.64-28.89%41,628ITM
32 P$11.10-9.02%32522ITM
32 P$14.11+24.32%1776ITM
35 P$12.10-13.76%124ITM
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