$26.90
-1.09-3.89%
가까이에: -
$26.80
-0.1-0.36%
시간외: Jan 31, 7:59 PM EDT
Comments
Loading...
GameStop (NYSE:GME) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 GameStop의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 GameStop에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid20.5
Ask23.15
volume0
Intrest0
Strike
5
5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid15.35
Ask18.1
volume0
Intrest0
Strike
10
10
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price11.85Jan 27, 2025
Change
00%
Bid10.5
Ask13.5
volume0
Intrest15
Strike
15
15
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price-
Change
-
Bid8.35
Ask10.9
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.87Jan 30, 2025
Change
00%
Bid7.8
Ask10.1
volume0
Intrest3
Strike
18
18
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume35
Intrest30
Last Price8.75Jan 17, 2025
Change
00%
Bid6.35
Ask8.95
volume0
Intrest1
Strike
19
19
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume26
Intrest148
Last Price7.67Jan 27, 2025
Change
00%
Bid5.9
Ask9.4
volume0
Intrest1
Strike
19.5
19.5
Last Price0.04Jan 31, 2025
Change
-
Bid-
Ask0.04
volume4
Intrest0
Last Price7.15Jan 31, 2025
Change
0.8510.62%
Bid6.65
Ask7.35
volume72
Intrest51
Strike
20
20
Last Price0.03Jan 31, 2025
Change
00%
Bid0.01
Ask0.03
volume44
Intrest596
Last Price-
Change
-
Bid5
Ask7.55
volume0
Intrest0
Strike
20.5
20.5
Last Price0.13Jan 31, 2025
Change
-
Bid-
Ask0.13
volume1
Intrest0
Last Price6.94Jan 31, 2025
Change
0.050.73%
Bid4.5
Ask7.2
volume5
Intrest58
Strike
21
21
Last Price0.04Jan 31, 2025
Change
0.03300%
Bid-
Ask0.05
volume8
Intrest172
Last Price6.5Jan 30, 2025
Change
00%
Bid4.05
Ask6.7
volume0
Intrest0
Strike
21.5
21.5
Last Price0.11Jan 21, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest202
Last Price5.15Jan 31, 2025
Change
0.356.36%
Bid4.25
Ask5.4
volume21
Intrest75
Strike
22
22
Last Price0.04Jan 31, 2025
Change
00%
Bid0.01
Ask0.05
volume15
Intrest189
Last Price5.12Jan 31, 2025
Change
0.234.3%
Bid3.25
Ask5.5
volume37
Intrest42
Strike
22.5
22.5
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume22
Intrest44
Last Price4.43Jan 31, 2025
Change
0.6212.28%
Bid2.97
Ask4.95
volume4
Intrest159
Strike
23
23
Last Price0.04Jan 31, 2025
Change
00%
Bid0.01
Ask0.04
volume87
Intrest208
Last Price4.05Jan 29, 2025
Change
00%
Bid3.2
Ask4.95
volume0
Intrest97
Strike
23.5
23.5
Last Price0.03Jan 30, 2025
Change
00%
Bid0.02
Ask0.27
volume0
Intrest31
Last Price3.15Jan 31, 2025
Change
0.8421.05%
Bid2.81
Ask3.15
volume56
Intrest165
Strike
24
24
Last Price0.06Jan 31, 2025
Change
0.0120%
Bid0.05
Ask0.06
volume342
Intrest304
Last Price3.4Jan 30, 2025
Change
00%
Bid1.93
Ask3.55
volume0
Intrest9
Strike
24.5
24.5
Last Price0.08Jan 31, 2025
Change
0.0233.33%
Bid0.07
Ask0.09
volume59
Intrest122
Last Price2.2Jan 31, 2025
Change
0.7625.68%
Bid1.89
Ask2.2
volume1123
Intrest2133
Strike
25
25
Last Price0.12Jan 31, 2025
Change
0.0333.33%
Bid0.11
Ask0.14
volume1362
Intrest2007
Last Price1.99Jan 31, 2025
Change
0.6123.46%
Bid1.35
Ask2.06
volume25
Intrest31
Strike
25.5
25.5
Last Price0.17Jan 31, 2025
Change
0.0321.43%
Bid0.17
Ask0.19
volume361
Intrest461
Last Price1.32Jan 31, 2025
Change
0.7235.29%
Bid1.23
Ask1.37
volume410
Intrest780
Strike
26
26
Last Price0.3Jan 31, 2025
Change
0.1376.47%
Bid0.28
Ask0.32
volume1493
Intrest1519
Last Price0.98Jan 31, 2025
Change
0.8947.59%
Bid0.9
Ask0.98
volume386
Intrest130
Strike
26.5
26.5
Last Price0.46Jan 31, 2025
Change
0.1758.62%
Bid0.45
Ask0.5
volume2094
Intrest825
Last Price0.72Jan 31, 2025
Change
0.7149.65%
Bid0.66
Ask0.72
volume2841
Intrest842
Strike
27
27
Last Price0.69Jan 31, 2025
Change
0.2660.47%
Bid0.69
Ask0.75
volume1587
Intrest1255
Last Price0.54Jan 31, 2025
Change
0.5349.53%
Bid0.5
Ask0.54
volume1391
Intrest802
Strike
27.5
27.5
Last Price0.95Jan 31, 2025
Change
0.3558.33%
Bid1
Ask1.08
volume644
Intrest397
Last Price0.4Jan 31, 2025
Change
0.4754.02%
Bid0.37
Ask0.4
volume5749
Intrest3739
Strike
28
28
Last Price1.32Jan 31, 2025
Change
0.4653.49%
Bid1.38
Ask1.46
volume1122
Intrest669
Last Price0.31Jan 31, 2025
Change
0.3855.07%
Bid0.29
Ask0.32
volume2578
Intrest1035
Strike
28.5
28.5
Last Price1.66Jan 31, 2025
Change
0.3728.68%
Bid1.78
Ask1.89
volume82
Intrest83
Last Price0.25Jan 31, 2025
Change
0.2751.92%
Bid0.23
Ask0.27
volume7233
Intrest3097
Strike
29
29
Last Price2.03Jan 31, 2025
Change
0.424.54%
Bid2.17
Ask2.34
volume194
Intrest398
Last Price0.22Jan 31, 2025
Change
0.2148.84%
Bid0.2
Ask0.22
volume910
Intrest620
Strike
29.5
29.5
Last Price2.22Jan 31, 2025
Change
0.167.77%
Bid2.3
Ask3.2
volume166
Intrest115
Last Price0.19Jan 31, 2025
Change
0.1645.71%
Bid0.18
Ask0.19
volume12694
Intrest12307
Strike
30
30
Last Price3.12Jan 31, 2025
Change
0.7330.54%
Bid3
Ask3.75
volume458
Intrest1489
Last Price0.17Jan 31, 2025
Change
0.1546.88%
Bid0.16
Ask0.18
volume782
Intrest1124
Strike
30.5
30.5
Last Price3.6Jan 31, 2025
Change
0.724.14%
Bid3.35
Ask4.25
volume27
Intrest165
Last Price0.16Jan 31, 2025
Change
0.1140.74%
Bid0.15
Ask0.16
volume740
Intrest1060
Strike
31
31
Last Price3.93Jan 31, 2025
Change
0.6820.92%
Bid3.95
Ask5.1
volume142
Intrest298
Last Price0.14Jan 31, 2025
Change
0.1246.15%
Bid0.13
Ask0.15
volume386
Intrest443
Strike
31.5
31.5
Last Price4.38Jan 31, 2025
Change
0.449.13%
Bid4.45
Ask5.85
volume12
Intrest73
Last Price0.13Jan 31, 2025
Change
0.0940.91%
Bid0.12
Ask0.14
volume2312
Intrest3663
Strike
32
32
Last Price4.73Jan 31, 2025
Change
0.4811.29%
Bid4.9
Ask6.2
volume21
Intrest107
Last Price0.12Jan 31, 2025
Change
0.0942.86%
Bid0.12
Ask0.14
volume39
Intrest251
Strike
32.5
32.5
Last Price5.35Jan 31, 2025
Change
0.142.69%
Bid5.1
Ask6.7
volume8
Intrest36
Last Price0.12Jan 31, 2025
Change
0.0633.33%
Bid0.11
Ask0.12
volume640
Intrest1586
Strike
33
33
Last Price5.35Jan 31, 2025
Change
0.030.56%
Bid5.3
Ask7.2
volume8
Intrest67
Last Price0.12Jan 31, 2025
Change
0.0633.33%
Bid0.1
Ask0.12
volume30
Intrest100
Strike
33.5
33.5
Last Price5.72Jan 31, 2025
Change
0.7715.56%
Bid5
Ask7.7
volume1
Intrest4
Last Price0.11Jan 31, 2025
Change
0.0738.89%
Bid0.1
Ask0.12
volume362
Intrest503
Strike
34
34
Last Price6.82Jan 28, 2025
Change
00%
Bid5.1
Ask8.15
volume0
Intrest4
Last Price0.1Jan 31, 2025
Change
0.0533.33%
Bid0.1
Ask0.11
volume240
Intrest213
Strike
34.5
34.5
Last Price7.28Jan 29, 2025
Change
00%
Bid5.55
Ask8.65
volume0
Intrest1
Last Price0.11Jan 31, 2025
Change
0.0426.67%
Bid0.1
Ask0.11
volume6315
Intrest5467
Strike
35
35
Last Price7.31Jan 31, 2025
Change
0.374.82%
Bid6.5
Ask9.8
volume4
Intrest22
Last Price0.1Jan 31, 2025
Change
0.0323.08%
Bid0.08
Ask0.11
volume28
Intrest95
Strike
35.5
35.5
Last Price-
Change
-
Bid6.6
Ask10
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.0533.33%
Bid0.09
Ask0.11
volume157
Intrest346
Strike
36
36
Last Price-
Change
-
Bid7.05
Ask10.75
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
0.0321.43%
Bid0.01
Ask0.11
volume3
Intrest54
Strike
36.5
36.5
Last Price-
Change
-
Bid7.55
Ask9.85
volume0
Intrest0
Last Price0.09Jan 31, 2025
Change
0.0535.71%
Bid0.08
Ask0.09
volume239
Intrest415
Strike
37
37
Last Price9.85Jan 31, 2025
Change
-
Bid8.25
Ask11.75
volume1
Intrest0
Last Price0.09Jan 31, 2025
Change
0.1460.87%
Bid0.03
Ask0.09
volume2
Intrest84
Strike
37.5
37.5
Last Price-
Change
-
Bid8.6
Ask12
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.0433.33%
Bid0.03
Ask0.09
volume104
Intrest925
Strike
38
38
Last Price8.02Jan 07, 2025
Change
00%
Bid9.05
Ask12.75
volume0
Intrest1
Last Price0.12Jan 30, 2025
Change
00%
Bid0.06
Ask0.23
volume0
Intrest19
Strike
38.5
38.5
Last Price-
Change
-
Bid9.6
Ask13
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.0433.33%
Bid0.05
Ask0.08
volume84
Intrest575
Strike
39
39
Last Price-
Change
-
Bid10.1
Ask12.3
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.0433.33%
Bid0.05
Ask0.2
volume11
Intrest24
Strike
39.5
39.5
Last Price-
Change
-
Bid10.6
Ask12.75
volume0
Intrest0
Last Price0.07Jan 31, 2025
Change
0.0436.36%
Bid0.06
Ask0.07
volume1830
Intrest13857
Strike
40
40
Last Price12.26Jan 31, 2025
Change
0.846.41%
Bid11.15
Ask14
volume2
Intrest46
Last Price0.05Jan 31, 2025
Change
0.0654.55%
Bid0.04
Ask0.07
volume12
Intrest273
Strike
41
41
Last Price-
Change
-
Bid12
Ask15.65
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
0.0333.33%
Bid0.02
Ask0.06
volume4
Intrest217
Strike
42
42
Last Price-
Change
-
Bid13.15
Ask16.65
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.1386.67%
Bid0.02
Ask0.09
volume19
Intrest258
Strike
43
43
Last Price-
Change
-
Bid14.05
Ask17.55
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
0.05500%
Bid0.02
Ask0.06
volume2
Intrest402
Strike
44
44
Last Price-
Change
-
Bid15.1
Ask18.7
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0228.57%
Bid0.04
Ask0.06
volume315
Intrest1201
Strike
45
45
Last Price-
Change
-
Bid16.1
Ask19.7
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.155.56%
Bid0.01
Ask0.2
volume21
Intrest47
Strike
46
46
Last Price17.25Jan 30, 2025
Change
00%
Bid17.1
Ask19.2
volume0
Intrest5
Last Price0.05Jan 31, 2025
Change
0.1473.68%
Bid-
Ask0.07
volume8
Intrest80
Strike
47
47
Last Price-
Change
-
Bid18.1
Ask21.55
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0861.54%
Bid0.03
Ask0.05
volume20
Intrest84
Strike
48
48
Last Price-
Change
-
Bid19.1
Ask21.15
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume3560
Intrest2391
Strike
50
50
Last Price-
Change
-
Bid21.15
Ask23.15
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume538
Intrest711
Strike
55
55
Last Price-
Change
-
Bid26.35
Ask29.55
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0350%
Bid0.01
Ask0.04
volume477
Intrest2180
Strike
60
60
Last Price-
Change
-
Bid31.3
Ask34.55
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume2609
Intrest13358
Strike
65
65
Last Price-
Change
-
Bid36.35
Ask39.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved