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 Price-
Change
-
Bid22.85
Ask26
volume0
Intrest0
Strike
3
3
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid23.15
Ask25
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid21.95
Ask24
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask23
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask22
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask21
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask20
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.73Apr 29, 2025
Change
00%
Bid17.15
Ask19
volume0
Intrest4
Strike
10
10
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest802
Last Price16.97May 12, 2025
Change
1.338.5%
Bid14.85
Ask18
volume1
Intrest2
Strike
11
11
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Last Price15.7Apr 25, 2025
Change
00%
Bid14.95
Ask16.85
volume0
Intrest2
Strike
12
12
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price13.7May 05, 2025
Change
00%
Bid14
Ask16
volume0
Intrest20
Strike
13
13
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest570
Last Price12.7May 05, 2025
Change
00%
Bid12.95
Ask15
volume0
Intrest12
Strike
14
14
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1300
Last Price12.57May 09, 2025
Change
00%
Bid12
Ask14
volume0
Intrest172
Strike
15
15
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3538
Last Price11.8May 09, 2025
Change
00%
Bid11
Ask13
volume0
Intrest10
Strike
16
16
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price9.46May 06, 2025
Change
00%
Bid10
Ask11.85
volume0
Intrest15
Strike
17
17
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Last Price9.79May 12, 2025
Change
0.151.56%
Bid9.1
Ask9.95
volume4
Intrest183
Strike
18
18
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest583
Last Price7.15May 09, 2025
Change
00%
Bid8.1
Ask9.8
volume0
Intrest70
Strike
19
19
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest671
Last Price7.53May 12, 2025
Change
0.070.92%
Bid7.45
Ask7.9
volume78
Intrest1299
Strike
20
20
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest3900
Last Price6.5May 12, 2025
Change
00%
Bid6.3
Ask6.9
volume21
Intrest395
Strike
21
21
Last Price0.01May 12, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume100
Intrest770
Last Price5.95May 09, 2025
Change
00%
Bid5.85
Ask7.35
volume0
Intrest1
Strike
21.5
21.5
Last Price0.1May 12, 2025
Change
0.06150%
Bid-
Ask0.05
volume1
Intrest3
Last Price5.64May 12, 2025
Change
0.346.42%
Bid5.45
Ask5.75
volume230
Intrest1493
Strike
22
22
Last Price0.01May 12, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume83
Intrest1449
Last Price4.97May 12, 2025
Change
0.285.33%
Bid5
Ask5.6
volume10
Intrest43
Strike
22.5
22.5
Last Price0.13May 12, 2025
Change
0.07116.67%
Bid0.01
Ask0.07
volume10
Intrest50
Last Price4.73May 12, 2025
Change
0.24.42%
Bid4.45
Ask4.8
volume208
Intrest4712
Strike
23
23
Last Price0.03May 12, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume16
Intrest2309
Last Price4.16May 12, 2025
Change
0.143.48%
Bid3.75
Ask4.45
volume5
Intrest16
Strike
23.5
23.5
Last Price0.03May 12, 2025
Change
00%
Bid0.01
Ask0.09
volume45
Intrest216
Last Price3.8May 12, 2025
Change
0.3510.14%
Bid3.4
Ask3.9
volume18
Intrest1171
Strike
24
24
Last Price0.03May 12, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume331
Intrest1652
Last Price3.16May 12, 2025
Change
0.030.94%
Bid2.69
Ask3.45
volume23
Intrest88
Strike
24.5
24.5
Last Price0.04May 12, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume29
Intrest457
Last Price2.68May 12, 2025
Change
0.062.29%
Bid2.49
Ask2.8
volume122
Intrest5618
Strike
25
25
Last Price0.06May 12, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume506
Intrest4919
Last Price2.2May 12, 2025
Change
0.031.38%
Bid2
Ask2.24
volume75
Intrest385
Strike
25.5
25.5
Last Price0.08May 12, 2025
Change
0.0327.27%
Bid0.07
Ask0.08
volume272
Intrest978
Last Price1.71May 12, 2025
Change
0.010.59%
Bid1.62
Ask1.75
volume561
Intrest3240
Strike
26
26
Last Price0.12May 12, 2025
Change
0.0736.84%
Bid0.11
Ask0.12
volume1492
Intrest3325
Last Price1.28May 12, 2025
Change
0.075.19%
Bid1.24
Ask1.32
volume265
Intrest1813
Strike
26.5
26.5
Last Price0.19May 12, 2025
Change
0.1136.67%
Bid0.19
Ask0.2
volume659
Intrest4094
Last Price0.92May 12, 2025
Change
0.1110.68%
Bid0.9
Ask0.95
volume2134
Intrest7409
Strike
27
27
Last Price0.33May 12, 2025
Change
0.1531.25%
Bid0.33
Ask0.35
volume1727
Intrest6012
Last Price0.65May 12, 2025
Change
0.1215.58%
Bid0.65
Ask0.67
volume1820
Intrest5984
Strike
27.5
27.5
Last Price0.56May 12, 2025
Change
0.1622.22%
Bid0.56
Ask0.59
volume3004
Intrest715
Last Price0.48May 12, 2025
Change
0.1422.58%
Bid0.47
Ask0.48
volume6327
Intrest14976
Strike
28
28
Last Price0.86May 12, 2025
Change
0.2421.82%
Bid0.88
Ask0.92
volume387
Intrest663
Last Price0.36May 12, 2025
Change
0.1428%
Bid0.35
Ask0.38
volume2031
Intrest5673
Strike
28.5
28.5
Last Price1.2May 12, 2025
Change
0.2617.81%
Bid1.25
Ask1.33
volume11
Intrest102
Last Price0.32May 12, 2025
Change
0.123.81%
Bid0.29
Ask0.31
volume2574
Intrest8065
Strike
29
29
Last Price1.67May 12, 2025
Change
0.189.73%
Bid1.68
Ask1.77
volume10
Intrest586
Last Price0.27May 12, 2025
Change
0.0925%
Bid0.25
Ask0.27
volume347
Intrest2111
Strike
29.5
29.5
Last Price2.06May 12, 2025
Change
0.2611.21%
Bid2.13
Ask2.24
volume94
Intrest24
Last Price0.24May 12, 2025
Change
0.0927.27%
Bid0.23
Ask0.24
volume9722
Intrest34592
Strike
30
30
Last Price2.42May 12, 2025
Change
0.4515.68%
Bid2.53
Ask2.86
volume18
Intrest294
Last Price0.22May 12, 2025
Change
0.0929.03%
Bid0.21
Ask0.24
volume396
Intrest1890
Strike
30.5
30.5
Last Price3.35May 09, 2025
Change
00%
Bid2.39
Ask3.4
volume0
Intrest6
Last Price0.22May 12, 2025
Change
0.0724.14%
Bid0.21
Ask0.22
volume700
Intrest9725
Strike
31
31
Last Price3.77May 12, 2025
Change
0.082.08%
Bid3
Ask3.85
volume10
Intrest48
Last Price0.2May 12, 2025
Change
0.0931.03%
Bid0.2
Ask0.21
volume48
Intrest729
Strike
31.5
31.5
Last Price4.37May 09, 2025
Change
00%
Bid3.4
Ask4.35
volume0
Intrest9
Last Price0.21May 12, 2025
Change
0.0827.59%
Bid0.18
Ask0.21
volume1036
Intrest9589
Strike
32
32
Last Price4.5May 12, 2025
Change
0.183.85%
Bid4.25
Ask4.85
volume10
Intrest11
Last Price0.19May 12, 2025
Change
0.0829.63%
Bid0.18
Ask0.2
volume313
Intrest332
Strike
32.5
32.5
Last Price5.19May 09, 2025
Change
00%
Bid4.45
Ask5.35
volume0
Intrest2
Last Price0.19May 12, 2025
Change
0.0932.14%
Bid0.19
Ask0.2
volume1028
Intrest7432
Strike
33
33
Last Price5.35May 12, 2025
Change
1.926.21%
Bid4.9
Ask5.85
volume5
Intrest18
Last Price0.16May 12, 2025
Change
0.0936%
Bid0.16
Ask0.19
volume417
Intrest1168
Strike
34
34
Last Price7.4Apr 30, 2025
Change
00%
Bid5.45
Ask7.2
volume0
Intrest21
Last Price0.16May 12, 2025
Change
0.0730.43%
Bid0.16
Ask0.17
volume1817
Intrest17459
Strike
35
35
Last Price7.51May 09, 2025
Change
00%
Bid6.45
Ask7.95
volume0
Intrest66
Last Price0.15May 12, 2025
Change
0.0628.57%
Bid0.15
Ask0.17
volume47
Intrest746
Strike
36
36
Last Price9.1May 05, 2025
Change
00%
Bid7.45
Ask9.8
volume0
Intrest1
Last Price0.14May 12, 2025
Change
0.0630%
Bid0.14
Ask0.15
volume45
Intrest647
Strike
37
37
Last Price-
Change
-
Bid8.4
Ask10.1
volume0
Intrest0
Last Price0.13May 12, 2025
Change
0.0735%
Bid0.13
Ask0.15
volume81
Intrest550
Strike
38
38
Last Price-
Change
-
Bid9.4
Ask11.1
volume0
Intrest0
Last Price0.13May 12, 2025
Change
0.0735%
Bid0.11
Ask0.16
volume7
Intrest245
Strike
39
39
Last Price12.29May 08, 2025
Change
00%
Bid10.2
Ask12.3
volume0
Intrest6
Last Price0.12May 12, 2025
Change
0.0736.84%
Bid0.12
Ask0.13
volume1374
Intrest9550
Strike
40
40
Last Price12.95May 09, 2025
Change
00%
Bid10.95
Ask13.35
volume0
Intrest135
Last Price0.11May 12, 2025
Change
0.0635.29%
Bid0.11
Ask0.13
volume73
Intrest336
Strike
41
41
Last Price-
Change
-
Bid11.95
Ask14.35
volume0
Intrest0
Last Price0.12May 12, 2025
Change
0.0425%
Bid0.1
Ask0.12
volume45
Intrest505
Strike
42
42
Last Price-
Change
-
Bid12.95
Ask15.3
volume0
Intrest0
Last Price0.1May 12, 2025
Change
0.0533.33%
Bid0.1
Ask0.11
volume35
Intrest382
Strike
43
43
Last Price15.55Apr 22, 2025
Change
00%
Bid13.9
Ask16.3
volume0
Intrest8
Last Price0.1May 12, 2025
Change
0.0323.08%
Bid0.09
Ask0.12
volume97
Intrest815
Strike
44
44
Last Price16.84Apr 22, 2025
Change
00%
Bid14.9
Ask17.3
volume0
Intrest4
Last Price0.09May 12, 2025
Change
0.0535.71%
Bid0.09
Ask0.1
volume591
Intrest2485
Strike
45
45
Last Price19Apr 14, 2025
Change
00%
Bid15.9
Ask18.3
volume0
Intrest3
Last Price0.09May 12, 2025
Change
0.0535.71%
Bid0.08
Ask0.09
volume70
Intrest298
Strike
46
46
Last Price-
Change
-
Bid16.9
Ask19.3
volume0
Intrest0
Last Price0.09May 12, 2025
Change
0.0218.18%
Bid0.07
Ask0.09
volume73
Intrest256
Strike
47
47
Last Price-
Change
-
Bid17.85
Ask20.25
volume0
Intrest0
Last Price0.07May 12, 2025
Change
0.0541.67%
Bid0.07
Ask0.09
volume99
Intrest404
Strike
48
48
Last Price-
Change
-
Bid18.85
Ask21.25
volume0
Intrest0
Last Price0.07May 12, 2025
Change
0.0541.67%
Bid0.07
Ask0.08
volume106
Intrest296
Strike
49
49
Last Price21.55Apr 23, 2025
Change
00%
Bid19.85
Ask22.25
volume0
Intrest3
Last Price0.06May 12, 2025
Change
0.0545.45%
Bid0.06
Ask0.08
volume979
Intrest9597
Strike
50
50
Last Price22.52May 02, 2025
Change
00%
Bid20.7
Ask23.45
volume0
Intrest12
Last Price0.05May 12, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume3391
Intrest33129
Strike
55
55
Last Price28.72Apr 17, 2025
Change
00%
Bid25.6
Ask28.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved