Quote for GME (GAMESTOP CORP CL A)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 26.00 | 0.45 | 0.45 | 1.83% | 0 | 0.63 |
| Oct 16 '26 25.50 | 0.57 | 0.57 | 2.32% | 0 | 0.61 |
| Dec 18 '26 26.00 | 2.01 | 2.01 | 8.18% | 2 | 0.59 |
| Oct 16 '26 25.00 | 0.72 | 0.72 | 2.93% | 0 | 0.59 |
| Apr 16 '27 26.00 | 3.60 | 3.60 | 14.65% | 6 | 0.58 |
| Nov 20 '26 26.00 | 1.37 | 1.37 | 5.57% | 1 | 0.57 |
| Dec 18 '26 25.00 | 2.31 | 2.31 | 9.40% | 2 | 0.57 |
| Jan 15 '27 26.00 | 2.33 | 2.33 | 9.48% | 3 | 0.56 |
| Jan 15 '27 25.00 | 2.70 | 2.70 | 10.98% | 3 | 0.56 |
| Dec 18 '26 24.00 | 2.71 | 2.13 | 8.67% | 2 | 0.56 |
| Jan 15 '27 24.00 | 3.13 | 2.55 | 10.37% | 3 | 0.55 |
| Nov 20 '26 25.00 | 1.69 | 1.69 | 6.88% | 1 | 0.55 |
| Oct 16 '26 24.50 | 0.88 | 0.80 | 3.25% | 0 | 0.55 |
| Nov 20 '26 24.00 | 2.14 | 1.56 | 6.35% | 1 | 0.54 |
| Jun 17 '27 25.00 | 4.40 | 4.40 | 17.90% | 8 | 0.54 |
| Mar 19 '27 25.00 | 3.42 | 3.42 | 13.91% | 5 | 0.54 |
| Apr 16 '27 25.00 | 3.73 | 3.73 | 15.17% | 6 | 0.54 |
| Mar 19 '27 26.00 | 3.01 | 3.01 | 12.25% | 5 | 0.54 |
| Apr 16 '27 24.00 | 4.11 | 3.53 | 14.36% | 6 | 0.53 |
| Mar 19 '27 24.00 | 3.80 | 3.22 | 13.10% | 5 | 0.53 |
| Dec 17 '27 25.00 | 5.96 | 5.96 | 24.25% | 14 | 0.53 |
| Sep 17 '27 25.00 | 5.15 | 5.15 | 20.95% | 11 | 0.53 |
| Jan 21 '28 25.00 | 6.14 | 6.14 | 24.98% | 15 | 0.52 |
| Oct 16 '26 24.00 | 1.11 | 0.53 | 2.16% | 0 | 0.52 |
| Oct 16 '26 23.50 | 1.38 | 0.30 | 1.22% | 0 | 0.47 |
| Jun 16 '28 25.00 | 6.73 | 6.73 | 27.36% | 20 | 0.46 |
| Dec 15 '28 25.00 | 8.15 | 8.15 | 33.16% | 26 | 0.46 |
| Jan 19 '29 25.00 | 8.35 | 8.35 | 33.97% | 27 | 0.46 |