$27.51
-0.21-0.76%
近くで: -
$27.43
-0.08-0.29%
時間外: 7:59 PM EDT
Comments
Loading...
GameStop (NYSE:GME) 株価情報, オプションチェーン
オプションチェーンは、GameStopの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、GameStopの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price24.18Jan 17, 2025
Change
0.612.46%
Bid24.15
Ask27
volume62
Intrest18
Strike
3
3
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7625
Last Price24.5Dec 11, 2024
Change
00%
Bid22.85
Ask26.1
volume0
Intrest5
Strike
4
4
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1409
Last Price23Jan 17, 2025
Change
00%
Bid21.85
Ask24.5
volume10
Intrest91
Strike
5
5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5996
Last Price27.39Jan 07, 2025
Change
00%
Bid20.85
Ask24.1
volume0
Intrest6
Strike
6
6
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest580
Last Price24.32Jan 02, 2025
Change
00%
Bid19.85
Ask23
volume0
Intrest62
Strike
7
7
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1002
Last Price19.55Jan 17, 2025
Change
0.321.61%
Bid18.85
Ask22.05
volume2
Intrest58
Strike
8
8
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2773
Last Price18.5Jan 17, 2025
Change
0.31.6%
Bid17.85
Ask19
volume1
Intrest52
Strike
9
9
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6673
Last Price17.51Jan 17, 2025
Change
0.442.45%
Bid17.3
Ask17.65
volume54
Intrest2070
Strike
10
10
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest22843
Last Price16.46Jan 17, 2025
Change
0.342.02%
Bid16.35
Ask16.65
volume31
Intrest1006
Strike
11
11
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1298
Last Price15.5Jan 17, 2025
Change
0.42.52%
Bid15.15
Ask15.9
volume13
Intrest554
Strike
12
12
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2039
Last Price14.47Jan 17, 2025
Change
0.483.21%
Bid14.3
Ask14.75
volume189
Intrest1637
Strike
13
13
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest2410
Last Price12.96Jan 17, 2025
Change
0.846.09%
Bid12.95
Ask15.65
volume13
Intrest165
Strike
14
14
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1171
Last Price12.5Jan 17, 2025
Change
0.241.88%
Bid12.45
Ask12.6
volume2902
Intrest5005
Strike
15
15
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest14604
Last Price11.46Jan 17, 2025
Change
0.322.72%
Bid11.25
Ask11.6
volume21
Intrest1090
Strike
16
16
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1751
Last Price10.45Jan 17, 2025
Change
0.423.86%
Bid10.4
Ask10.7
volume69
Intrest1027
Strike
17
17
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1662
Last Price9.35Jan 17, 2025
Change
0.394%
Bid9.4
Ask9.8
volume68
Intrest1329
Strike
18
18
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6241
Last Price8.55Jan 17, 2025
Change
0.33.39%
Bid8.4
Ask9.15
volume149
Intrest450
Strike
19
19
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7721
Last Price7.5Jan 17, 2025
Change
0.22.6%
Bid7.25
Ask7.6
volume4032
Intrest9358
Strike
20
20
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume197
Intrest11524
Last Price6.45Jan 17, 2025
Change
0.334.87%
Bid6.2
Ask6.75
volume316
Intrest989
Strike
21
21
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1786
Last Price5.5Jan 17, 2025
Change
0.254.35%
Bid5.2
Ask5.6
volume374
Intrest2487
Strike
22
22
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest3373
Last Price4.54Jan 17, 2025
Change
0.245.02%
Bid4.45
Ask4.6
volume807
Intrest2828
Strike
23
23
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume79
Intrest1997
Last Price4.35Jan 16, 2025
Change
00%
Bid3.7
Ask4.35
volume0
Intrest198
Strike
23.5
23.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.04
volume15
Intrest180
Last Price3.52Jan 17, 2025
Change
0.287.37%
Bid3.4
Ask3.65
volume372
Intrest1585
Strike
24
24
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume421
Intrest2456
Last Price3.14Jan 17, 2025
Change
0.144.67%
Bid2.68
Ask3.15
volume4
Intrest17
Strike
24.5
24.5
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume31
Intrest254
Last Price2.57Jan 17, 2025
Change
0.186.55%
Bid2.19
Ask2.64
volume5736
Intrest9366
Strike
25
25
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1924
Intrest8431
Last Price1.96Jan 17, 2025
Change
0.5421.6%
Bid1.87
Ask2.27
volume518
Intrest65
Strike
25.5
25.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume72
Intrest886
Last Price1.44Jan 17, 2025
Change
0.3820.88%
Bid1.21
Ask1.72
volume1308
Intrest1515
Strike
26
26
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3491
Intrest3039
Last Price1.05Jan 17, 2025
Change
0.2519.23%
Bid0.62
Ask1.28
volume185
Intrest170
Strike
26.5
26.5
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2614
Intrest901
Last Price0.5Jan 17, 2025
Change
0.3742.53%
Bid0.19
Ask0.65
volume4704
Intrest4378
Strike
27
27
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume12280
Intrest4391
Last Price0.07Jan 17, 2025
Change
0.5688.89%
Bid0.06
Ask0.1
volume7425
Intrest970
Strike
27.5
27.5
Last Price0.07Jan 17, 2025
Change
0.2578.13%
Bid0.05
Ask0.09
volume6109
Intrest1832
Last Price0.01Jan 17, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume19646
Intrest6842
Strike
28
28
Last Price0.57Jan 17, 2025
Change
0.035%
Bid0.48
Ask0.69
volume5511
Intrest3474
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume10389
Intrest1884
Strike
28.5
28.5
Last Price1.07Jan 17, 2025
Change
0.099.18%
Bid0.9
Ask1.25
volume828
Intrest1065
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume13034
Intrest4616
Strike
29
29
Last Price1.51Jan 17, 2025
Change
0.128.63%
Bid1.16
Ask1.81
volume3755
Intrest3316
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume3465
Intrest2465
Strike
29.5
29.5
Last Price2.13Jan 17, 2025
Change
0.3821.71%
Bid1.9
Ask2.19
volume496
Intrest1175
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume22863
Intrest34732
Strike
30
30
Last Price2.52Jan 17, 2025
Change
0.219.09%
Bid2.44
Ask2.56
volume2676
Intrest7963
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1036
Intrest1261
Strike
30.5
30.5
Last Price3.05Jan 17, 2025
Change
0.3713.81%
Bid2.71
Ask3.05
volume450
Intrest1266
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1986
Intrest6585
Strike
31
31
Last Price3.57Jan 17, 2025
Change
0.247.21%
Bid3.35
Ask3.6
volume1030
Intrest3186
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1876
Intrest2409
Strike
31.5
31.5
Last Price3.95Jan 17, 2025
Change
0.225.9%
Bid3.75
Ask4.15
volume200
Intrest748
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume4589
Intrest8945
Strike
32
32
Last Price4.5Jan 17, 2025
Change
0.235.39%
Bid4.4
Ask4.6
volume387
Intrest1428
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume936
Intrest3281
Strike
32.5
32.5
Last Price5.06Jan 17, 2025
Change
0.418.82%
Bid4.8
Ask5.2
volume87
Intrest382
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume2362
Intrest13055
Strike
33
33
Last Price5.52Jan 17, 2025
Change
0.122.22%
Bid5.05
Ask6.05
volume133
Intrest427
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume1049
Intrest1559
Strike
33.5
33.5
Last Price6.42Jan 17, 2025
Change
0.6110.5%
Bid5.15
Ask7
volume9
Intrest206
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume1243
Intrest6513
Strike
34
34
Last Price6.53Jan 17, 2025
Change
0.314.98%
Bid6.35
Ask6.7
volume45
Intrest232
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume445
Intrest1203
Strike
34.5
34.5
Last Price7.76Jan 17, 2025
Change
1.2118.47%
Bid6.3
Ask7.55
volume1
Intrest57
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5119
Intrest23031
Strike
35
35
Last Price7.52Jan 17, 2025
Change
0.22.73%
Bid6.7
Ask8.35
volume60
Intrest1225
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume432
Intrest992
Strike
35.5
35.5
Last Price7.6Jan 14, 2025
Change
00%
Bid5.55
Ask10.4
volume0
Intrest1
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.01
volume687
Intrest3101
Strike
36
36
Last Price8.5Jan 17, 2025
Change
1.1515.65%
Bid7.9
Ask8.65
volume2
Intrest54
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume448
Intrest214
Strike
36.5
36.5
Last Price5.35Jan 10, 2025
Change
00%
Bid7
Ask11.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.15
volume409
Intrest2008
Strike
37
37
Last Price9.7Jan 17, 2025
Change
1.3516.17%
Bid8.1
Ask11.9
volume2
Intrest62
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume404
Intrest2347
Strike
37.5
37.5
Last Price9.05Jan 15, 2025
Change
00%
Bid8
Ask12.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume415
Intrest2770
Strike
38
38
Last Price9.5Jan 15, 2025
Change
00%
Bid9
Ask12.1
volume0
Intrest59
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume105
Intrest295
Strike
38.5
38.5
Last Price-
Change
-
Bid9
Ask13.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.04
volume351
Intrest1770
Strike
39
39
Last Price11.04Jan 17, 2025
Change
0.232.04%
Bid9.85
Ask13.9
volume3
Intrest24
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.08
volume19
Intrest112
Strike
39.5
39.5
Last Price12.18Jan 17, 2025
Change
3.5541.14%
Bid10.25
Ask12.3
volume1
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2980
Intrest44282
Strike
40
40
Last Price12.51Jan 17, 2025
Change
0.362.96%
Bid12.3
Ask12.7
volume35
Intrest292
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume79
Intrest4987
Strike
41
41
Last Price12.25Jan 14, 2025
Change
00%
Bid11
Ask15.75
volume0
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest1277
Strike
42
42
Last Price14.13Jan 16, 2025
Change
00%
Bid12
Ask16.75
volume0
Intrest4
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest785
Strike
43
43
Last Price16Dec 02, 2024
Change
00%
Bid13.4
Ask17.9
volume0
Intrest4
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest1240
Strike
44
44
Last Price12.91Jan 03, 2025
Change
00%
Bid14.6
Ask18.9
volume0
Intrest6
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume836
Intrest9746
Strike
45
45
Last Price17.52Jan 17, 2025
Change
0.251.45%
Bid17.25
Ask17.8
volume5
Intrest15
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest891
Strike
46
46
Last Price18.45Dec 13, 2024
Change
00%
Bid17.05
Ask20.9
volume0
Intrest8
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest591
Strike
47
47
Last Price19.5Jan 16, 2025
Change
00%
Bid18
Ask21.1
volume0
Intrest39
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest788
Strike
48
48
Last Price20.5Jan 16, 2025
Change
00%
Bid18.4
Ask22.9
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest1510
Strike
49
49
Last Price21.5Jan 16, 2025
Change
00%
Bid19
Ask23.1
volume0
Intrest47
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1080
Intrest25032
Strike
50
50
Last Price22.11Jan 17, 2025
Change
0.391.73%
Bid22.15
Ask22.75
volume2
Intrest48
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume96
Intrest8417
Strike
55
55
Last Price27.5Jan 16, 2025
Change
00%
Bid25.5
Ask29.9
volume0
Intrest11
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume651
Intrest26175
Strike
60
60
Last Price32.5Jan 16, 2025
Change
00%
Bid31
Ask34.9
volume0
Intrest16
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume205
Intrest6708
Strike
65
65
Last Price34.15Jan 14, 2025
Change
00%
Bid35.8
Ask39.85
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume94
Intrest6954
Strike
70
70
Last Price47.5Sep 06, 2024
Change
00%
Bid41
Ask44.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest8328
Strike
75
75
Last Price47.5Jan 17, 2025
Change
0.51.06%
Bid45.8
Ask49.85
volume1
Intrest3
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest7373
Strike
80
80
Last Price47.9Dec 30, 2024
Change
00%
Bid50
Ask54.7
volume0
Intrest6
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume312
Intrest1830
Strike
85
85
Last Price62.06Sep 03, 2024
Change
00%
Bid55
Ask59.85
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6289
Strike
90
90
Last Price64.47Nov 14, 2024
Change
00%
Bid60.7
Ask64.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest2061
Strike
95
95
Last Price64.02Jan 02, 2025
Change
00%
Bid65.5
Ask69.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume87
Intrest22458
Strike
100
100
Last Price69.02Jan 02, 2025
Change
00%
Bid70.8
Ask74.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest983
Strike
105
105
Last Price82.05Jul 30, 2024
Change
00%
Bid75.7
Ask79.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2501
Strike
110
110
Last Price86.85Jul 30, 2024
Change
00%
Bid80.8
Ask84.85
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest2283
Strike
115
115
Last Price88.9Nov 11, 2024
Change
00%
Bid85.7
Ask89.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest8098
Strike
120
120
Last Price88.65Jan 13, 2025
Change
00%
Bid90.7
Ask94.85
volume0
Intrest5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume478
Intrest157739
Strike
125
125
Last Price93.5Jan 10, 2025
Change
00%
Bid96
Ask99.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved