$22.61
0.291.30%
近くで: -
$22.69
0.080.35%
時間外: 6:40 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 Price19.95Apr 01, 2025
Change
-
Bid19.1
Ask20
volume3
Intrest0
Strike
3
3
Last Price0.01Apr 01, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price18Mar 28, 2025
Change
00%
Bid18.1
Ask19
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price20.51Mar 25, 2025
Change
00%
Bid17.05
Ask18
volume0
Intrest8
Strike
5
5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid16.05
Ask17.05
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid15.05
Ask16.05
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask15.05
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask14.05
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price15.35Mar 27, 2025
Change
00%
Bid12
Ask13.05
volume0
Intrest0
Strike
10
10
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest375
Last Price-
Change
-
Bid11
Ask12.05
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask11.05
volume0
Intrest0
Strike
12
12
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Last Price9.73Apr 01, 2025
Change
0.454.85%
Bid9.15
Ask10.05
volume1
Intrest3
Strike
13
13
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest623
Last Price10.95Mar 27, 2025
Change
00%
Bid8
Ask9.1
volume0
Intrest8
Strike
14
14
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest286
Last Price-
Change
-
Bid7.5
Ask8.6
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price8Apr 01, 2025
Change
1.8930.93%
Bid7
Ask8.1
volume6
Intrest37
Strike
15
15
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest1253
Last Price-
Change
-
Bid6.5
Ask7.6
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Apr 01, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest172
Last Price6.45Apr 01, 2025
Change
1.222.86%
Bid6
Ask7.1
volume1
Intrest17
Strike
16
16
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume34
Intrest430
Last Price6.25Apr 01, 2025
Change
0.58.7%
Bid5.5
Ask6.65
volume1
Intrest4
Strike
16.5
16.5
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid-
Ask0.04
volume2
Intrest235
Last Price4Mar 31, 2025
Change
00%
Bid5.05
Ask6.05
volume0
Intrest2
Strike
17
17
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume101
Intrest1293
Last Price4.45Mar 27, 2025
Change
00%
Bid4.55
Ask5.65
volume0
Intrest3
Strike
17.5
17.5
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume101
Intrest538
Last Price4.68Apr 01, 2025
Change
1.1934.1%
Bid4.05
Ask5.15
volume135
Intrest167
Strike
18
18
Last Price0.04Apr 01, 2025
Change
0.0233.33%
Bid0.03
Ask0.06
volume477
Intrest2075
Last Price4.15Apr 01, 2025
Change
1.6364.68%
Bid3.55
Ask4.55
volume6
Intrest88
Strike
18.5
18.5
Last Price0.02Apr 01, 2025
Change
0.0675%
Bid0.03
Ask0.05
volume28
Intrest849
Last Price3.8Apr 01, 2025
Change
0.826.67%
Bid3.05
Ask4.05
volume273
Intrest727
Strike
19
19
Last Price0.05Apr 01, 2025
Change
0.0444.44%
Bid0.04
Ask0.07
volume325
Intrest6197
Last Price3.03Apr 01, 2025
Change
0.5321.2%
Bid2.62
Ask3.6
volume12
Intrest45
Strike
19.5
19.5
Last Price0.06Apr 01, 2025
Change
0.0545.45%
Bid0.06
Ask0.07
volume293
Intrest886
Last Price2.69Apr 01, 2025
Change
0.2912.08%
Bid2.66
Ask2.8
volume224
Intrest2127
Strike
20
20
Last Price0.09Apr 01, 2025
Change
0.0640%
Bid0.08
Ask0.09
volume4324
Intrest6184
Last Price2.35Apr 01, 2025
Change
0.3416.92%
Bid1.97
Ask2.33
volume371
Intrest1563
Strike
20.5
20.5
Last Price0.14Apr 01, 2025
Change
0.0836.36%
Bid0.11
Ask0.13
volume1027
Intrest3995
Last Price1.76Apr 01, 2025
Change
0.148.64%
Bid1.76
Ask1.89
volume606
Intrest1444
Strike
21
21
Last Price0.18Apr 01, 2025
Change
0.1240%
Bid0.18
Ask0.2
volume3582
Intrest4522
Last Price1.38Apr 01, 2025
Change
0.075.34%
Bid1.38
Ask1.45
volume984
Intrest3326
Strike
21.5
21.5
Last Price0.34Apr 01, 2025
Change
0.1226.09%
Bid0.28
Ask0.31
volume1298
Intrest2324
Last Price1.05Apr 01, 2025
Change
0.055%
Bid1.05
Ask1.09
volume5138
Intrest6266
Strike
22
22
Last Price0.48Apr 01, 2025
Change
0.229.41%
Bid0.44
Ask0.47
volume3111
Intrest4518
Last Price0.78Apr 01, 2025
Change
0.034%
Bid0.78
Ask0.81
volume4366
Intrest4050
Strike
22.5
22.5
Last Price0.68Apr 01, 2025
Change
0.2426.09%
Bid0.66
Ask0.7
volume2630
Intrest1246
Last Price0.59Apr 01, 2025
Change
0.023.51%
Bid0.57
Ask0.6
volume14707
Intrest7296
Strike
23
23
Last Price0.96Apr 01, 2025
Change
0.2822.58%
Bid0.94
Ask0.99
volume759
Intrest2742
Last Price0.44Apr 01, 2025
Change
0.012.33%
Bid0.41
Ask0.44
volume8766
Intrest10295
Strike
23.5
23.5
Last Price1.3Apr 01, 2025
Change
0.3420.73%
Bid1.28
Ask1.33
volume95
Intrest2927
Last Price0.31Apr 01, 2025
Change
00%
Bid0.3
Ask0.32
volume5768
Intrest7538
Strike
24
24
Last Price1.66Apr 01, 2025
Change
0.3417%
Bid1.66
Ask1.72
volume252
Intrest1504
Last Price0.24Apr 01, 2025
Change
0.014%
Bid0.22
Ask0.24
volume2855
Intrest3633
Strike
24.5
24.5
Last Price2.2Apr 01, 2025
Change
0.052.22%
Bid2.07
Ask2.2
volume75
Intrest609
Last Price0.19Apr 01, 2025
Change
00%
Bid0.19
Ask0.2
volume11399
Intrest13845
Strike
25
25
Last Price2.64Apr 01, 2025
Change
0.258.65%
Bid2.48
Ask2.64
volume478
Intrest2797
Last Price0.15Apr 01, 2025
Change
00%
Bid0.15
Ask0.16
volume1698
Intrest3195
Strike
25.5
25.5
Last Price3.1Apr 01, 2025
Change
0.144.32%
Bid2.83
Ask3.45
volume112
Intrest4621
Last Price0.13Apr 01, 2025
Change
0.017.14%
Bid0.12
Ask0.14
volume3732
Intrest10109
Strike
26
26
Last Price3.58Apr 01, 2025
Change
0.4210.5%
Bid3.3
Ask3.65
volume51
Intrest699
Last Price0.12Apr 01, 2025
Change
00%
Bid0.11
Ask0.12
volume452
Intrest1457
Strike
26.5
26.5
Last Price4.02Apr 01, 2025
Change
0.4810.67%
Bid3.75
Ask4.45
volume9
Intrest246
Last Price0.11Apr 01, 2025
Change
00%
Bid0.1
Ask0.11
volume1340
Intrest8173
Strike
27
27
Last Price4.47Apr 01, 2025
Change
0.173.66%
Bid4.2
Ask4.9
volume84
Intrest929
Last Price0.1Apr 01, 2025
Change
00%
Bid0.09
Ask0.1
volume656
Intrest1296
Strike
27.5
27.5
Last Price5.85Mar 28, 2025
Change
00%
Bid4.9
Ask5.45
volume0
Intrest991
Last Price0.09Apr 01, 2025
Change
00%
Bid0.08
Ask0.09
volume1631
Intrest7067
Strike
28
28
Last Price5.43Apr 01, 2025
Change
0.7612.28%
Bid5.1
Ask5.85
volume32
Intrest1618
Last Price0.07Apr 01, 2025
Change
0.0222.22%
Bid0.07
Ask0.09
volume331
Intrest1396
Strike
28.5
28.5
Last Price6.1Mar 31, 2025
Change
00%
Bid5.3
Ask6.75
volume0
Intrest201
Last Price0.08Apr 01, 2025
Change
0.0114.29%
Bid0.07
Ask0.08
volume545
Intrest4009
Strike
29
29
Last Price6.48Apr 01, 2025
Change
0.810.99%
Bid6.3
Ask7.25
volume87
Intrest669
Last Price0.08Apr 01, 2025
Change
00%
Bid0.07
Ask0.08
volume107
Intrest690
Strike
29.5
29.5
Last Price7.25Mar 28, 2025
Change
00%
Bid6.3
Ask7.75
volume0
Intrest104
Last Price0.07Apr 01, 2025
Change
0.0112.5%
Bid0.06
Ask0.07
volume14024
Intrest19537
Strike
30
30
Last Price7.68Apr 01, 2025
Change
0.020.26%
Bid6.85
Ask7.85
volume7
Intrest1086
Last Price0.06Apr 01, 2025
Change
0.0225%
Bid0.06
Ask0.07
volume167
Intrest1104
Strike
30.5
30.5
Last Price8.45Mar 31, 2025
Change
00%
Bid7.3
Ask8.75
volume0
Intrest60
Last Price0.05Apr 01, 2025
Change
0.0228.57%
Bid0.05
Ask0.07
volume331
Intrest2318
Strike
31
31
Last Price8.6Apr 01, 2025
Change
0.636.83%
Bid7.8
Ask9.2
volume1
Intrest23
Last Price0.05Apr 01, 2025
Change
0.0116.67%
Bid0.05
Ask0.07
volume13
Intrest691
Strike
31.5
31.5
Last Price6.65Mar 27, 2025
Change
00%
Bid8.3
Ask9.7
volume0
Intrest13
Last Price0.06Apr 01, 2025
Change
00%
Bid0.05
Ask0.06
volume488
Intrest6216
Strike
32
32
Last Price10.13Mar 31, 2025
Change
00%
Bid8.8
Ask10.2
volume0
Intrest29
Last Price0.05Apr 01, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume114
Intrest556
Strike
32.5
32.5
Last Price8.11Mar 27, 2025
Change
00%
Bid9.3
Ask10.7
volume0
Intrest4
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.04
Ask0.06
volume145
Intrest1191
Strike
33
33
Last Price10.87Mar 28, 2025
Change
00%
Bid9.8
Ask11.2
volume0
Intrest1
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume23
Intrest71
Strike
33.5
33.5
Last Price-
Change
-
Bid10.3
Ask11.7
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid0.03
Ask0.05
volume130
Intrest881
Strike
34
34
Last Price6.3Mar 26, 2025
Change
00%
Bid10.8
Ask12.15
volume0
Intrest2
Last Price0.06Apr 01, 2025
Change
0.0120%
Bid0.03
Ask0.07
volume6
Intrest129
Strike
34.5
34.5
Last Price-
Change
-
Bid11.3
Ask12.65
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume1101
Intrest7458
Strike
35
35
Last Price6.3Mar 26, 2025
Change
00%
Bid11.85
Ask13.15
volume0
Intrest3
Last Price0.03Apr 01, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume542
Intrest636
Strike
36
36
Last Price13.77Mar 31, 2025
Change
00%
Bid12.85
Ask14.15
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
0.0125%
Bid0.02
Ask0.09
volume79
Intrest690
Strike
37
37
Last Price8.11Mar 26, 2025
Change
00%
Bid13.85
Ask15.1
volume0
Intrest2
Last Price0.03Apr 01, 2025
Change
00%
Bid0.02
Ask0.03
volume268
Intrest603
Strike
38
38
Last Price13.75Mar 27, 2025
Change
00%
Bid14.85
Ask16.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume5
Intrest290
Strike
39
39
Last Price11.06Mar 26, 2025
Change
00%
Bid15.85
Ask17.1
volume0
Intrest29
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume1221
Intrest6092
Strike
40
40
Last Price11.1Mar 26, 2025
Change
00%
Bid16.85
Ask18.1
volume0
Intrest2
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.02
Ask0.05
volume71
Intrest1261
Strike
41
41
Last Price-
Change
-
Bid17.85
Ask19.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest37
Strike
42
42
Last Price-
Change
-
Bid18.85
Ask20.1
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid0.01
Ask0.03
volume2
Intrest56
Strike
43
43
Last Price21.95Mar 31, 2025
Change
00%
Bid19.85
Ask21.1
volume0
Intrest1
Last Price0.03Apr 01, 2025
Change
00%
Bid0.01
Ask0.03
volume31
Intrest12
Strike
44
44
Last Price-
Change
-
Bid20.85
Ask22.1
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume229
Intrest7452
Strike
45
45
Last Price20Mar 27, 2025
Change
00%
Bid21.85
Ask23.05
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest166
Strike
46
46
Last Price-
Change
-
Bid22.9
Ask24.05
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest72
Strike
47
47
Last Price-
Change
-
Bid23.9
Ask25.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume2
Intrest11
Strike
48
48
Last Price-
Change
-
Bid24.9
Ask26.05
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid-
Ask0.02
volume1
Intrest76
Strike
49
49
Last Price-
Change
-
Bid25.9
Ask27.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume1388
Intrest14794
Strike
50
50
Last Price21.96Mar 26, 2025
Change
00%
Bid26.9
Ask28.05
volume0
Intrest33
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume2698
Intrest4386
Strike
55
55
Last Price33.79Mar 31, 2025
Change
00%
Bid31.9
Ask33.05
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved