Quote for GME (GAMESTOP CORP CL A)

Data as of

Last
23.33
Change
-0.03
Open
23.24
Previous
23.36
High
23.78
Low
23.10
Bid
-
Ask
-
Volume
4,951,482
Trades
-
Dividend
0.38
Yield
8.22%
Ex-Div
Sep 7, 2017
Impl Vol
0.510
Hist Vol
0.373
Opt Volume
166,975
Open Int
1,831,669

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 25.00Jan 19 '29 25.00-7.6327
Oct 16 '26 25.00Dec 15 '28 25.00-7.4326
Oct 16 '26 25.00Jun 16 '28 25.00-6.0120
Dec 18 '26 25.00Jan 19 '29 25.00-6.0425
Dec 18 '26 25.00Dec 15 '28 25.00-5.8424
Dec 18 '26 25.00Jun 16 '28 25.00-4.4118
Jan 15 '27 25.00Jan 19 '29 25.00-5.6524
Oct 16 '26 26.00Mar 19 '27 26.00-2.565
Jan 15 '27 25.00Dec 15 '28 25.00-5.4523
Nov 20 '26 25.00Jan 19 '29 25.00-6.6626
Jan 15 '27 25.00Jun 16 '28 25.00-4.0217
Nov 20 '26 25.00Dec 15 '28 25.00-6.4625
Nov 20 '26 25.00Jun 16 '28 25.00-5.0419
Jun 17 '27 25.00Jan 19 '29 25.00-3.9519
Mar 19 '27 25.00Jan 19 '29 25.00-4.9322
Apr 16 '27 25.00Jan 19 '29 25.00-4.6221
Jun 17 '27 25.00Dec 15 '28 25.00-3.7518
Jun 17 '27 25.00Jun 16 '28 25.00-2.3212
Mar 19 '27 25.00Dec 15 '28 25.00-4.7321
Apr 16 '27 25.00Dec 15 '28 25.00-4.4220
Mar 19 '27 25.00Jun 16 '28 25.00-3.3015
Apr 16 '27 25.00Jun 16 '28 25.00-2.9914
Dec 17 '27 25.00Jan 19 '29 25.00-2.3913
Sep 17 '27 25.00Jan 19 '29 25.00-3.2016
Oct 16 '26 26.00Jan 15 '27 26.00-1.883
Oct 16 '26 25.00Jan 21 '28 25.00-5.4215
Dec 17 '27 25.00Dec 15 '28 25.00-2.1912
Sep 17 '27 25.00Dec 15 '28 25.00-3.0015
Dec 17 '27 25.00Jun 16 '28 25.00-0.766
Sep 17 '27 25.00Jun 16 '28 25.00-1.579
Oct 16 '26 26.00Nov 20 '26 26.00-0.921
Jan 21 '28 25.00Jan 19 '29 25.00-2.2112
Oct 16 '26 25.00Sep 17 '27 25.00-4.4311
Oct 16 '26 25.00Dec 17 '27 25.00-5.2414
Oct 16 '26 26.00Apr 16 '27 26.00-3.156
Jan 21 '28 25.00Dec 15 '28 25.00-2.0111
Dec 18 '26 26.00Mar 19 '27 26.00-1.003
Jan 21 '28 25.00Jun 16 '28 25.00-0.595
Dec 18 '26 25.00Jan 21 '28 25.00-3.8313
Oct 16 '26 25.00Apr 16 '27 25.00-3.016