$27.90
0.080.29%
近くで: -
$27.80
-0.1-0.36%
時間外: Nov 22, 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 Price20.74Nov 11, 2024
Change
00%
Bid22.15
Ask23.25
volume0
Intrest113
Strike
5
5
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price13.05Nov 06, 2024
Change
00%
Bid17.1
Ask18.7
volume0
Intrest3
Strike
10
10
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest785
Last Price14.42Nov 14, 2024
Change
00%
Bid14.1
Ask15.7
volume0
Intrest16
Strike
13
13
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest60
Last Price-
Change
-
Bid13.1
Ask14.7
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13.3Nov 22, 2024
Change
0.624.45%
Bid12.1
Ask13.7
volume12
Intrest88
Strike
15
15
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Last Price13.45Nov 15, 2024
Change
00%
Bid11.6
Ask13.25
volume0
Intrest6
Strike
15.5
15.5
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Last Price11.15Nov 11, 2024
Change
00%
Bid11.1
Ask12.75
volume0
Intrest19
Strike
16
16
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume45
Intrest160
Last Price5Oct 25, 2024
Change
00%
Bid10.6
Ask12.25
volume0
Intrest1
Strike
16.5
16.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume15
Intrest156
Last Price11.05Nov 20, 2024
Change
00%
Bid10.1
Ask11.75
volume0
Intrest50
Strike
17
17
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.11
volume24
Intrest244
Last Price9.9Nov 19, 2024
Change
00%
Bid9.6
Ask11.25
volume0
Intrest7
Strike
17.5
17.5
Last Price0.03Nov 22, 2024
Change
00%
Bid0.01
Ask0.1
volume15
Intrest58
Last Price9.65Nov 22, 2024
Change
0.757.21%
Bid9.35
Ask10.2
volume21
Intrest99
Strike
18
18
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest279
Last Price9.6Nov 21, 2024
Change
00%
Bid8.6
Ask10.25
volume0
Intrest4
Strike
18.5
18.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price9.13Nov 22, 2024
Change
0.333.75%
Bid8.1
Ask9.75
volume1
Intrest26
Strike
19
19
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid0.01
Ask0.05
volume281
Intrest841
Last Price8.7Nov 22, 2024
Change
0.080.93%
Bid7.65
Ask8.7
volume2
Intrest25
Strike
19.5
19.5
Last Price0.03Nov 18, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest410
Last Price7.8Nov 22, 2024
Change
0.111.39%
Bid7.6
Ask8.2
volume232
Intrest918
Strike
20
20
Last Price0.02Nov 22, 2024
Change
00%
Bid0.02
Ask0.03
volume572
Intrest2992
Last Price7.12Nov 22, 2024
Change
0.081.11%
Bid7.2
Ask7.9
volume13
Intrest2202
Strike
20.5
20.5
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.04
volume50
Intrest533
Last Price6.57Nov 22, 2024
Change
0.385.47%
Bid6.6
Ask7.2
volume52
Intrest821
Strike
21
21
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid0.01
Ask0.03
volume426
Intrest1148
Last Price6.18Nov 22, 2024
Change
0.446.65%
Bid5.85
Ask6.9
volume377
Intrest187
Strike
21.5
21.5
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid0.02
Ask0.07
volume18
Intrest207
Last Price5.77Nov 22, 2024
Change
0.162.7%
Bid5.5
Ask6.1
volume124
Intrest1553
Strike
22
22
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid0.03
Ask0.04
volume58
Intrest775
Last Price6Nov 22, 2024
Change
0.917.65%
Bid5.2
Ask5.85
volume6
Intrest400
Strike
22.5
22.5
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid0.01
Ask0.05
volume13
Intrest177
Last Price4.9Nov 22, 2024
Change
0.030.62%
Bid4.7
Ask5.1
volume223
Intrest1133
Strike
23
23
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.04
Ask0.06
volume176
Intrest2634
Last Price4.7Nov 22, 2024
Change
0.12.17%
Bid3.8
Ask4.6
volume36
Intrest421
Strike
23.5
23.5
Last Price0.05Nov 22, 2024
Change
0.0337.5%
Bid0.05
Ask0.06
volume78
Intrest465
Last Price4Nov 22, 2024
Change
0.061.48%
Bid3.8
Ask4.15
volume139
Intrest1215
Strike
24
24
Last Price0.07Nov 22, 2024
Change
0.0436.36%
Bid0.06
Ask0.07
volume324
Intrest1465
Last Price3.4Nov 22, 2024
Change
0.154.23%
Bid3.35
Ask3.65
volume50
Intrest880
Strike
24.5
24.5
Last Price0.11Nov 22, 2024
Change
0.0531.25%
Bid0.09
Ask0.12
volume118
Intrest403
Last Price3.15Nov 22, 2024
Change
0.13.28%
Bid2.98
Ask3.15
volume2618
Intrest5181
Strike
25
25
Last Price0.14Nov 22, 2024
Change
0.1144%
Bid0.12
Ask0.15
volume1753
Intrest2788
Last Price2.67Nov 22, 2024
Change
0.082.91%
Bid2.37
Ask2.8
volume276
Intrest464
Strike
25.5
25.5
Last Price0.24Nov 22, 2024
Change
0.1436.84%
Bid0.2
Ask0.27
volume456
Intrest242
Last Price2.29Nov 22, 2024
Change
0.114.58%
Bid2.2
Ask2.4
volume1030
Intrest2636
Strike
26
26
Last Price0.41Nov 22, 2024
Change
0.1425.45%
Bid0.34
Ask0.41
volume1644
Intrest1704
Last Price1.88Nov 22, 2024
Change
0.2712.56%
Bid1.83
Ask2.02
volume373
Intrest614
Strike
26.5
26.5
Last Price0.55Nov 22, 2024
Change
0.2127.63%
Bid0.51
Ask0.65
volume394
Intrest382
Last Price1.75Nov 22, 2024
Change
0.178.85%
Bid1.69
Ask1.75
volume1888
Intrest1957
Strike
27
27
Last Price0.79Nov 22, 2024
Change
0.2624.76%
Bid0.75
Ask0.8
volume1300
Intrest1085
Last Price1.51Nov 22, 2024
Change
0.2112.21%
Bid1.48
Ask1.55
volume1276
Intrest1322
Strike
27.5
27.5
Last Price1.07Nov 22, 2024
Change
0.3223.02%
Bid1.02
Ask1.15
volume895
Intrest707
Last Price1.35Nov 22, 2024
Change
0.2314.56%
Bid1.31
Ask1.4
volume4001
Intrest3740
Strike
28
28
Last Price1.43Nov 22, 2024
Change
0.2313.86%
Bid1.32
Ask1.45
volume377
Intrest270
Last Price1.21Nov 22, 2024
Change
0.2416.55%
Bid1.17
Ask1.25
volume1917
Intrest1301
Strike
28.5
28.5
Last Price1.86Nov 22, 2024
Change
0.29.71%
Bid1.71
Ask1.94
volume110
Intrest133
Last Price1.1Nov 22, 2024
Change
0.119.09%
Bid1.06
Ask1.1
volume2980
Intrest3242
Strike
29
29
Last Price2.2Nov 22, 2024
Change
0.14.35%
Bid2.01
Ask2.2
volume81
Intrest207
Last Price1Nov 22, 2024
Change
0.2318.7%
Bid0.96
Ask1
volume636
Intrest683
Strike
29.5
29.5
Last Price2.52Nov 22, 2024
Change
0.269.35%
Bid2.36
Ask2.6
volume14
Intrest5
Last Price0.9Nov 22, 2024
Change
0.2118.92%
Bid0.89
Ask0.9
volume19791
Intrest19270
Strike
30
30
Last Price2.91Nov 22, 2024
Change
0.3410.46%
Bid2.75
Ask3.2
volume148
Intrest314
Last Price0.85Nov 22, 2024
Change
0.2522.73%
Bid0.74
Ask0.85
volume574
Intrest370
Strike
30.5
30.5
Last Price-
Change
-
Bid2.5
Ask4.65
volume0
Intrest0
Last Price0.75Nov 22, 2024
Change
0.2323.47%
Bid0.68
Ask0.78
volume983
Intrest1284
Strike
31
31
Last Price3Nov 20, 2024
Change
00%
Bid2.92
Ask4.8
volume0
Intrest8
Last Price0.7Nov 22, 2024
Change
0.1820.45%
Bid0.65
Ask0.73
volume614
Intrest119
Strike
31.5
31.5
Last Price-
Change
-
Bid3.35
Ask5.75
volume0
Intrest0
Last Price0.67Nov 22, 2024
Change
0.1619.28%
Bid0.58
Ask0.74
volume1180
Intrest1349
Strike
32
32
Last Price4.53Nov 22, 2024
Change
0.479.4%
Bid4.4
Ask5.2
volume6
Intrest2
Last Price0.59Nov 22, 2024
Change
0.440.4%
Bid0.56
Ask0.78
volume322
Intrest489
Strike
32.5
32.5
Last Price4.75Nov 22, 2024
Change
0.051.06%
Bid4.8
Ask5.6
volume1
Intrest1
Last Price0.59Nov 22, 2024
Change
0.1621.33%
Bid0.4
Ask0.59
volume1021
Intrest1016
Strike
33
33
Last Price6.35Nov 22, 2024
Change
1.2424.27%
Bid5.15
Ask7.1
volume1
Intrest28
Last Price0.68Nov 22, 2024
Change
0.045.56%
Bid0.5
Ask0.66
volume55
Intrest241
Strike
33.5
33.5
Last Price-
Change
-
Bid5
Ask8
volume0
Intrest0
Last Price0.51Nov 22, 2024
Change
0.1623.88%
Bid0.48
Ask0.51
volume508
Intrest344
Strike
34
34
Last Price-
Change
-
Bid5.3
Ask8.3
volume0
Intrest0
Last Price0.45Nov 22, 2024
Change
0.3443.04%
Bid0.45
Ask0.5
volume67
Intrest477
Strike
34.5
34.5
Last Price-
Change
-
Bid5.8
Ask8.8
volume0
Intrest0
Last Price0.43Nov 22, 2024
Change
0.1930.65%
Bid0.43
Ask0.47
volume5077
Intrest5372
Strike
35
35
Last Price7.61Nov 22, 2024
Change
0.314.25%
Bid6.35
Ask8
volume10
Intrest40
Last Price0.4Nov 22, 2024
Change
0.3143.66%
Bid0.35
Ask0.49
volume20
Intrest67
Strike
35.5
35.5
Last Price8.94Nov 21, 2024
Change
00%
Bid6.75
Ask9.75
volume0
Intrest170
Last Price0.4Nov 22, 2024
Change
0.2134.43%
Bid0.38
Ask0.42
volume163
Intrest167
Strike
36
36
Last Price12.5Nov 12, 2024
Change
00%
Bid7.25
Ask10.25
volume0
Intrest5
Last Price0.38Nov 22, 2024
Change
0.1528.3%
Bid0.37
Ask0.4
volume277
Intrest676
Strike
37
37
Last Price-
Change
-
Bid8.2
Ask11.2
volume0
Intrest0
Last Price0.35Nov 22, 2024
Change
0.1935.19%
Bid0.32
Ask0.37
volume277
Intrest172
Strike
38
38
Last Price-
Change
-
Bid9.2
Ask12.1
volume0
Intrest0
Last Price0.32Nov 22, 2024
Change
0.0513.51%
Bid0.31
Ask0.44
volume54
Intrest759
Strike
39
39
Last Price-
Change
-
Bid10.05
Ask13.05
volume0
Intrest0
Last Price0.3Nov 22, 2024
Change
0.1126.83%
Bid0.29
Ask0.3
volume7665
Intrest10607
Strike
40
40
Last Price12.25Nov 21, 2024
Change
00%
Bid10.25
Ask13.2
volume0
Intrest24
Last Price0.29Nov 22, 2024
Change
0.125.64%
Bid0.26
Ask0.3
volume244
Intrest564
Strike
41
41
Last Price-
Change
-
Bid11.2
Ask15.9
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.1232.43%
Bid0.22
Ask0.48
volume90
Intrest2064
Strike
42
42
Last Price-
Change
-
Bid12.2
Ask16.85
volume0
Intrest0
Last Price0.26Nov 22, 2024
Change
0.0925.71%
Bid0.25
Ask0.33
volume74
Intrest187
Strike
43
43
Last Price-
Change
-
Bid13.15
Ask17.8
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.1130.56%
Bid0.21
Ask0.25
volume214
Intrest81
Strike
44
44
Last Price-
Change
-
Bid14.15
Ask18.85
volume0
Intrest0
Last Price0.22Nov 22, 2024
Change
0.0826.67%
Bid0.22
Ask0.24
volume1591
Intrest1409
Strike
45
45
Last Price-
Change
-
Bid15.15
Ask19.75
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
0.0620.69%
Bid0.18
Ask0.26
volume175
Intrest62
Strike
46
46
Last Price-
Change
-
Bid16.1
Ask20.7
volume0
Intrest0
Last Price0.22Nov 22, 2024
Change
0.0312%
Bid0.13
Ask0.22
volume9
Intrest2396
Strike
47
47
Last Price-
Change
-
Bid17.15
Ask21.6
volume0
Intrest0
Last Price0.18Nov 22, 2024
Change
0.1850%
Bid0.19
Ask0.22
volume278
Intrest103
Strike
48
48
Last Price-
Change
-
Bid18.3
Ask22.4
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.1237.5%
Bid0.19
Ask0.21
volume345
Intrest430
Strike
49
49
Last Price-
Change
-
Bid19.45
Ask23.25
volume0
Intrest0
Last Price0.19Nov 22, 2024
Change
0.0520.83%
Bid0.18
Ask0.19
volume3708
Intrest6725
Strike
50
50
Last Price-
Change
-
Bid20.6
Ask24.1
volume0
Intrest0
Last Price0.15Nov 22, 2024
Change
0.1142.31%
Bid0.15
Ask0.2
volume50
Intrest31
Strike
51
51
Last Price-
Change
-
Bid21.6
Ask24.95
volume0
Intrest0
Last Price0.19Nov 22, 2024
Change
0.0417.39%
Bid0.15
Ask0.19
volume21
Intrest27
Strike
52
52
Last Price-
Change
-
Bid22.35
Ask26.5
volume0
Intrest0
Last Price0.17Nov 22, 2024
Change
0.0934.62%
Bid0.12
Ask0.18
volume38
Intrest15
Strike
53
53
Last Price-
Change
-
Bid23.35
Ask27.8
volume0
Intrest0
Last Price0.17Nov 22, 2024
Change
0.0832%
Bid0.14
Ask0.18
volume73
Intrest42
Strike
54
54
Last Price-
Change
-
Bid24
Ask28.8
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.0420%
Bid0.15
Ask0.16
volume6935
Intrest3886
Strike
55
55
Last Price-
Change
-
Bid25.2
Ask29.8
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved