$23.59
-0.29-1.21%
近くで: -
$23.64
0.050.21%
時間外: Jun 27, 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 Price14.18Jun 27, 2025
Change
0.382.75%
Bid11.95
Ask13.7
volume26
Intrest29
Strike
10
10
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest255
Last Price12.93Jun 27, 2025
Change
0.110.86%
Bid10.7
Ask14.65
volume4
Intrest19
Strike
11
11
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price12.14Jun 27, 2025
Change
0.413.5%
Bid9.9
Ask12.9
volume4
Intrest2
Strike
12
12
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price10.95Jun 27, 2025
Change
-
Bid8.65
Ask12.65
volume9
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10Jun 27, 2025
Change
-
Bid8
Ask11.65
volume5
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.73Jun 26, 2025
Change
00%
Bid7
Ask10.25
volume0
Intrest20
Strike
15
15
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1566
Last Price7.25Jun 25, 2025
Change
00%
Bid5.65
Ask9.25
volume0
Intrest7
Strike
16
16
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price7.06Jun 27, 2025
Change
0.639.8%
Bid4.65
Ask7.9
volume7
Intrest1
Strike
17
17
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price6.67Jun 27, 2025
Change
0.487.75%
Bid5.9
Ask7.35
volume7
Intrest56
Strike
17.5
17.5
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price5.68Jun 27, 2025
Change
0.11.79%
Bid3.65
Ask7.3
volume26
Intrest132
Strike
18
18
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest877
Last Price5.52Jun 27, 2025
Change
0.7415.48%
Bid3.8
Ask5.2
volume1
Intrest20
Strike
18.5
18.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price4.92Jun 27, 2025
Change
0.429.33%
Bid3.5
Ask6.1
volume7
Intrest189
Strike
19
19
Last Price0.02Jun 27, 2025
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest538
Last Price4.58Jun 27, 2025
Change
-
Bid2.79
Ask5.35
volume1
Intrest0
Strike
19.5
19.5
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price3.58Jun 27, 2025
Change
0.297.49%
Bid2.71
Ask4.5
volume141
Intrest838
Strike
20
20
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest2995
Last Price3.69Jun 27, 2025
Change
0.7525.51%
Bid1.51
Ask4.6
volume1
Intrest5
Strike
20.5
20.5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price2.57Jun 27, 2025
Change
0.3311.38%
Bid1.34
Ask2.84
volume42
Intrest1098
Strike
21
21
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume176
Intrest2012
Last Price1.99Jun 27, 2025
Change
0.416.74%
Bid1.9
Ask2.14
volume132
Intrest520
Strike
21.5
21.5
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume147
Intrest1131
Last Price1.6Jun 27, 2025
Change
0.3317.1%
Bid1.54
Ask1.7
volume1094
Intrest1405
Strike
22
22
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume582
Intrest3480
Last Price0.99Jun 27, 2025
Change
0.3626.67%
Bid1.01
Ask1.16
volume439
Intrest761
Strike
22.5
22.5
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume563
Intrest3003
Last Price0.58Jun 27, 2025
Change
0.3235.56%
Bid0.6
Ask0.67
volume4092
Intrest4757
Strike
23
23
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume1995
Intrest6398
Last Price0.12Jun 27, 2025
Change
0.3675%
Bid0.11
Ask0.12
volume9877
Intrest10471
Strike
23.5
23.5
Last Price0.02Jun 27, 2025
Change
0.183.33%
Bid0.01
Ask0.02
volume3164
Intrest2833
Last Price0.01Jun 27, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume16600
Intrest11947
Strike
24
24
Last Price0.44Jun 27, 2025
Change
0.1133.33%
Bid0.37
Ask0.48
volume4865
Intrest1662
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume8350
Intrest8201
Strike
24.5
24.5
Last Price1.09Jun 27, 2025
Change
0.3955.71%
Bid0.85
Ask1.09
volume237
Intrest404
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume9274
Intrest18164
Strike
25
25
Last Price1.41Jun 27, 2025
Change
0.064.44%
Bid1.33
Ask1.5
volume1097
Intrest2224
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume1753
Intrest4576
Strike
25.5
25.5
Last Price2.2Jun 27, 2025
Change
0.5331.74%
Bid1.67
Ask2.17
volume83
Intrest459
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume2634
Intrest6912
Strike
26
26
Last Price2.5Jun 27, 2025
Change
0.187.76%
Bid2.24
Ask3.55
volume224
Intrest447
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume312
Intrest2117
Strike
26.5
26.5
Last Price2.93Jun 27, 2025
Change
0.051.74%
Bid2.8
Ask2.99
volume50
Intrest356
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9514
Intrest13547
Strike
27
27
Last Price3.5Jun 27, 2025
Change
0.3210.06%
Bid3.25
Ask3.45
volume188
Intrest378
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest2979
Strike
27.5
27.5
Last Price4Jun 27, 2025
Change
0.38.11%
Bid3.8
Ask5.4
volume115
Intrest236
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume933
Intrest5395
Strike
28
28
Last Price4.43Jun 27, 2025
Change
0.286.75%
Bid4.2
Ask4.65
volume226
Intrest599
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4034
Strike
28.5
28.5
Last Price4.71Jun 27, 2025
Change
0.173.48%
Bid4.15
Ask5.25
volume58
Intrest172
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume2064
Intrest7070
Strike
29
29
Last Price5.22Jun 27, 2025
Change
0.11.88%
Bid4.15
Ask6.65
volume5
Intrest4
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest2001
Strike
29.5
29.5
Last Price5.83Jun 26, 2025
Change
00%
Bid4.05
Ask7.3
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume550
Intrest14875
Strike
30
30
Last Price6.14Jun 27, 2025
Change
0.030.49%
Bid5.3
Ask7.7
volume4
Intrest39
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume116
Intrest1030
Strike
30.5
30.5
Last Price6.7Jun 27, 2025
Change
0.152.19%
Bid5.6
Ask8.25
volume9
Intrest24
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume141
Intrest1630
Strike
31
31
Last Price7.3Jun 26, 2025
Change
00%
Bid6.1
Ask9.35
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest982
Strike
31.5
31.5
Last Price7.97Jun 26, 2025
Change
00%
Bid6.65
Ask9.25
volume0
Intrest3
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1484
Strike
32
32
Last Price8.11Jun 27, 2025
Change
0.263.11%
Bid6.4
Ask10.35
volume2
Intrest4
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest815
Strike
32.5
32.5
Last Price9.47Jun 24, 2025
Change
00%
Bid7.65
Ask10.3
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1237
Strike
33
33
Last Price9.3Jun 26, 2025
Change
00%
Bid8.15
Ask11.35
volume0
Intrest0
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
33.5
33.5
Last Price10.29Jun 26, 2025
Change
00%
Bid8.25
Ask11.85
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest1038
Strike
34
34
Last Price10.3Jun 26, 2025
Change
00%
Bid8.6
Ask12.35
volume0
Intrest8
Last Price0.04Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
34.5
34.5
Last Price5.65Jun 10, 2025
Change
00%
Bid9.2
Ask12.25
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest4231
Strike
35
35
Last Price11.88Jun 23, 2025
Change
00%
Bid10
Ask13.35
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
35.5
35.5
Last Price12.59Jun 23, 2025
Change
00%
Bid11
Ask13.85
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest624
Strike
36
36
Last Price13.04Jun 23, 2025
Change
00%
Bid10.4
Ask13.8
volume0
Intrest2
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest574
Strike
37
37
Last Price14.27Jun 25, 2025
Change
00%
Bid11.5
Ask15.35
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest639
Strike
38
38
Last Price15.07Jun 25, 2025
Change
00%
Bid12.5
Ask16.35
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest703
Strike
39
39
Last Price-
Change
-
Bid13.45
Ask17.35
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest5406
Strike
40
40
Last Price16.54Jun 25, 2025
Change
00%
Bid15
Ask18.35
volume0
Intrest2
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest237
Strike
41
41
Last Price-
Change
-
Bid16
Ask19.35
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
42
42
Last Price19.16Jun 23, 2025
Change
00%
Bid16.65
Ask20.35
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
43
43
Last Price20.1Jun 23, 2025
Change
00%
Bid17.55
Ask21.35
volume0
Intrest0
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
44
44
Last Price21.14Jun 23, 2025
Change
00%
Bid18.7
Ask22.35
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest932
Strike
45
45
Last Price22.09Jun 23, 2025
Change
00%
Bid20.05
Ask23.35
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Strike
46
46
Last Price-
Change
-
Bid20.35
Ask24.35
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
47
47
Last Price-
Change
-
Bid21.4
Ask25.35
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
48
48
Last Price-
Change
-
Bid22.4
Ask26.35
volume0
Intrest0
Last Price0.17Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
49
49
Last Price-
Change
-
Bid23.95
Ask27.35
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest985
Strike
50
50
Last Price-
Change
-
Bid24.35
Ask28.35
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
51
51
Last Price20.05May 28, 2025
Change
00%
Bid25.8
Ask29.4
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2533
Strike
52
52
Last Price20.78May 28, 2025
Change
00%
Bid26.55
Ask30.4
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
53
53
Last Price22.7May 29, 2025
Change
00%
Bid27.55
Ask31.4
volume0
Intrest1
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
54
54
Last Price-
Change
-
Bid28.7
Ask32.4
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
55
55
Last Price31.66Jun 27, 2025
Change
-
Bid29.8
Ask33.4
volume1
Intrest0
Last Price0.07Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
56
56
Last Price32.59Jun 27, 2025
Change
-
Bid30.55
Ask34.4
volume1
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
57
57
Last Price33.98Jun 24, 2025
Change
00%
Bid31.55
Ask35.4
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Strike
58
58
Last Price34.93Jun 24, 2025
Change
00%
Bid32.65
Ask36.4
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
59
59
Last Price-
Change
-
Bid33.35
Ask37.4
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1046
Strike
60
60
Last Price37.23Jun 23, 2025
Change
00%
Bid34.85
Ask38.4
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1416
Strike
61
61
Last Price38.12Jun 23, 2025
Change
00%
Bid35.55
Ask39.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved