$26.42
-0.62-2.29%
近くで: -
$26.37
-0.05-0.19%
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 Price16.25Feb 21, 2025
Change
0.84.69%
Bid16.1
Ask17.55
volume198
Intrest243
Strike
10
10
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Last Price11.92Feb 21, 2025
Change
0.090.75%
Bid11
Ask11.95
volume374
Intrest395
Strike
15
15
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1137
Last Price10.57Feb 21, 2025
Change
0.433.91%
Bid10.05
Ask11.5
volume2
Intrest214
Strike
16
16
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Last Price9.2Feb 21, 2025
Change
0.88%
Bid9
Ask9.9
volume7
Intrest241
Strike
17
17
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Last Price8.8Feb 21, 2025
Change
0.192.11%
Bid8.05
Ask9.55
volume2
Intrest66
Strike
18
18
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Last Price7.86Feb 21, 2025
Change
0.192.36%
Bid7.05
Ask8.55
volume2
Intrest25
Strike
19
19
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest88
Last Price7.75Feb 10, 2025
Change
00%
Bid5.25
Ask9.5
volume0
Intrest2
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6.53Feb 21, 2025
Change
0.659.05%
Bid6.1
Ask7
volume236
Intrest1108
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2027
Last Price6.75Feb 21, 2025
Change
0.050.75%
Bid4.25
Ask9
volume1
Intrest4
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price5.52Feb 21, 2025
Change
0.386.44%
Bid5.1
Ask7.1
volume108
Intrest913
Strike
21
21
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.3
volume15
Intrest858
Last Price5.83Feb 18, 2025
Change
00%
Bid3.4
Ask6.05
volume0
Intrest35
Strike
21.5
21.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Last Price4.34Feb 21, 2025
Change
0.5210.7%
Bid4.2
Ask5.25
volume38
Intrest355
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1990
Last Price3.72Feb 20, 2025
Change
00%
Bid3.6
Ask5.05
volume0
Intrest59
Strike
22.5
22.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest51
Last Price3.31Feb 21, 2025
Change
0.6215.78%
Bid3.05
Ask6
volume38
Intrest435
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1863
Last Price2.68Feb 21, 2025
Change
1.0227.57%
Bid2.68
Ask4.3
volume9
Intrest75
Strike
23.5
23.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume105
Intrest841
Last Price2.3Feb 21, 2025
Change
0.723.33%
Bid2.15
Ask3.8
volume115
Intrest574
Strike
24
24
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume194
Intrest2339
Last Price1.82Feb 21, 2025
Change
0.7930.27%
Bid1.31
Ask2.32
volume223
Intrest266
Strike
24.5
24.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest827
Last Price1.3Feb 21, 2025
Change
0.7536.59%
Bid1.01
Ask1.45
volume3826
Intrest3991
Strike
25
25
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1304
Intrest7545
Last Price0.85Feb 21, 2025
Change
0.8550%
Bid0.5
Ask2.14
volume128
Intrest433
Strike
25.5
25.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume1033
Intrest2119
Last Price0.56Feb 21, 2025
Change
0.5850.88%
Bid0.15
Ask0.56
volume3712
Intrest3401
Strike
26
26
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume5150
Intrest6501
Last Price0.04Feb 21, 2025
Change
0.794.59%
Bid0.03
Ask0.05
volume5123
Intrest3195
Strike
26.5
26.5
Last Price0.1Feb 21, 2025
Change
0.150%
Bid0.1
Ask0.12
volume4638
Intrest2417
Last Price0.01Feb 21, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume16653
Intrest10369
Strike
27
27
Last Price0.58Feb 21, 2025
Change
0.1328.89%
Bid0.52
Ask0.68
volume5608
Intrest3886
Last Price0.01Feb 21, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume10525
Intrest4384
Strike
27.5
27.5
Last Price1.03Feb 21, 2025
Change
0.341.1%
Bid0.89
Ask1.2
volume1947
Intrest806
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume15617
Intrest16357
Strike
28
28
Last Price1.59Feb 21, 2025
Change
0.3427.2%
Bid1.5
Ask1.68
volume1119
Intrest3666
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume2514
Intrest2928
Strike
28.5
28.5
Last Price2.22Feb 21, 2025
Change
0.637.04%
Bid1.79
Ask2.33
volume82
Intrest185
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4294
Intrest7427
Strike
29
29
Last Price2.75Feb 21, 2025
Change
0.7638.19%
Bid2.18
Ask3.05
volume102
Intrest282
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1647
Intrest2685
Strike
29.5
29.5
Last Price2.89Feb 21, 2025
Change
0.5422.98%
Bid2.06
Ask3.55
volume34
Intrest50
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume8730
Intrest28396
Strike
30
30
Last Price3.59Feb 21, 2025
Change
0.5919.67%
Bid3.5
Ask3.65
volume229
Intrest1349
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume637
Intrest1886
Strike
30.5
30.5
Last Price4.3Feb 21, 2025
Change
0.4812.57%
Bid2.89
Ask4.55
volume12
Intrest191
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume862
Intrest3152
Strike
31
31
Last Price4.67Feb 21, 2025
Change
0.5513.35%
Bid3
Ask4.95
volume49
Intrest450
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume300
Intrest388
Strike
31.5
31.5
Last Price5.2Feb 21, 2025
Change
0.6514.29%
Bid2.92
Ask6.8
volume1
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume389
Intrest3532
Strike
32
32
Last Price5.71Feb 21, 2025
Change
0.6613.07%
Bid3.5
Ask6
volume132
Intrest321
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.2
volume473
Intrest1061
Strike
32.5
32.5
Last Price5.36Feb 21, 2025
Change
0.295.13%
Bid3
Ask7.8
volume4
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume397
Intrest2423
Strike
33
33
Last Price6.55Feb 21, 2025
Change
0.559.17%
Bid6.2
Ask6.95
volume23
Intrest117
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume4
Intrest103
Strike
33.5
33.5
Last Price-
Change
-
Bid6
Ask8.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume453
Intrest1713
Strike
34
34
Last Price6.73Feb 21, 2025
Change
0.314.83%
Bid6.45
Ask8.05
volume2
Intrest44
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest12
Strike
34.5
34.5
Last Price-
Change
-
Bid6.95
Ask8.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1524
Intrest9800
Strike
35
35
Last Price8.56Feb 21, 2025
Change
0.587.27%
Bid8.25
Ask9
volume6
Intrest118
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
35.5
35.5
Last Price-
Change
-
Bid7.95
Ask9.7
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume207
Intrest1250
Strike
36
36
Last Price8.6Feb 21, 2025
Change
0.55.49%
Bid8.45
Ask10.05
volume2
Intrest131
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume59
Intrest129
Strike
36.5
36.5
Last Price-
Change
-
Bid8.95
Ask11.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume106
Intrest1200
Strike
37
37
Last Price10.03Feb 20, 2025
Change
00%
Bid9.45
Ask11.6
volume0
Intrest4
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
37.5
37.5
Last Price-
Change
-
Bid9.95
Ask12.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume11
Intrest940
Strike
38
38
Last Price11.35Jan 28, 2025
Change
00%
Bid10.45
Ask13.25
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume75
Intrest391
Strike
39
39
Last Price12.05Feb 21, 2025
Change
0.070.58%
Bid10
Ask14.25
volume2
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume365
Intrest18879
Strike
40
40
Last Price13.05Feb 21, 2025
Change
0.976.92%
Bid11
Ask15.25
volume7
Intrest31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest657
Strike
41
41
Last Price14.05Feb 18, 2025
Change
00%
Bid13.45
Ask16
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Strike
42
42
Last Price-
Change
-
Bid13
Ask17.25
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid-
Ask0.01
volume9
Intrest707
Strike
43
43
Last Price16.2Feb 21, 2025
Change
1.127.43%
Bid15
Ask18.25
volume3
Intrest3
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
44
44
Last Price-
Change
-
Bid15.4
Ask19
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume301
Intrest3537
Strike
45
45
Last Price18.13Jan 17, 2025
Change
00%
Bid17.45
Ask20.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
46
46
Last Price-
Change
-
Bid17
Ask21.25
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest520
Strike
47
47
Last Price-
Change
-
Bid19.45
Ask21.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest390
Strike
48
48
Last Price23.35Feb 07, 2025
Change
00%
Bid19
Ask23.1
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest251
Strike
49
49
Last Price-
Change
-
Bid20
Ask24.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume176
Intrest5372
Strike
50
50
Last Price23.25Feb 19, 2025
Change
00%
Bid21
Ask25.25
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1621
Strike
55
55
Last Price27.8Jan 29, 2025
Change
00%
Bid26.1
Ask30.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest38943
Strike
60
60
Last Price34.02Feb 04, 2025
Change
00%
Bid32.45
Ask35.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved