Quote for GME (GAMESTOP CORP CL A)

Data as of Oct 28, 2026

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 Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

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

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Oct 16 '26 26.00	Dec 18 '26 26.00	-1.23	2
Oct 16 '26 26.00	Jan 15 '27 26.00	-1.62	3
Oct 16 '26 25.00	Apr 16 '27 25.00	-2.22	6
Oct 16 '26 26.00	Mar 19 '27 26.00	-2.35	5
Oct 16 '26 26.00	Nov 20 '26 26.00	-0.82	1
Dec 18 '26 25.00	Apr 16 '27 25.00	-0.80	4
Oct 16 '26 25.00	Mar 19 '27 25.00	-2.22	5
Jan 15 '27 25.00	Apr 16 '27 25.00	-0.45	3
Dec 18 '26 24.00	Mar 19 '27 24.00	-0.69	3
Nov 20 '26 25.00	Apr 16 '27 25.00	-1.35	5
Oct 16 '26 25.00	Jun 17 '27 25.00	-2.97	8
Oct 16 '26 25.00	Nov 20 '26 25.00	-0.87	1
Dec 18 '26 25.00	Mar 19 '27 25.00	-0.80	3
Dec 18 '26 24.00	Apr 16 '27 24.00	-1.02	4
Jan 15 '27 25.00	Mar 19 '27 25.00	-0.45	2
Oct 16 '26 25.00	Jan 15 '27 25.00	-1.77	3
Mar 19 '27 25.00	Apr 16 '27 25.00	0.00	1
Jan 15 '27 24.00	Mar 19 '27 24.00	-0.44	2
Dec 18 '26 24.00	Jan 15 '27 24.00	-0.25	1
Oct 16 '26 25.00	Dec 18 '26 25.00	-1.42	2
Oct 16 '26 24.00	Mar 19 '27 24.00	-2.17	5
Dec 18 '26 25.00	Jun 17 '27 25.00	-1.55	6
Nov 20 '26 25.00	Mar 19 '27 25.00	-1.35	4
Dec 17 '27 25.00	Jan 21 '28 25.00	0.12	1
Oct 16 '26 25.00	Sep 17 '27 25.00	-3.66	11
Nov 20 '26 26.00	Dec 18 '26 26.00	-0.41	1
Nov 20 '26 24.00	Mar 19 '27 24.00	-1.30	4
Nov 20 '26 26.00	Jan 15 '27 26.00	-0.80	2
Jan 15 '27 25.00	Jun 17 '27 25.00	-1.20	5
Oct 16 '26 25.00	Jan 21 '28 25.00	-4.10	15
Jan 15 '27 24.00	Apr 16 '27 24.00	-0.77	3
Dec 18 '26 25.00	Jan 15 '27 25.00	-0.35	1
Nov 20 '26 26.00	Mar 19 '27 26.00	-1.53	4
Oct 16 '26 24.00	Apr 16 '27 24.00	-2.50	6
Oct 16 '26 24.00	Nov 20 '26 24.00	-0.87	1
Nov 20 '26 25.00	Jun 17 '27 25.00	-2.10	7
Nov 20 '26 24.00	Apr 16 '27 24.00	-1.63	5
Dec 18 '26 26.00	Jan 15 '27 26.00	-0.39	1
Dec 15 '28 25.00	Jan 19 '29 25.00	0.02	1
Dec 18 '26 25.00	Sep 17 '27 25.00	-2.24	9