$21.73
-0.36-1.63%
가까이에: -
$21.63
-0.10-0.46%
시간외: 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 Price18.95Mar 28, 2025
Change
-
Bid17.55
Ask20.85
volume1
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16.55
Ask19.85
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price19.75Mar 27, 2025
Change
00%
Bid15.55
Ask18.85
volume0
Intrest9
Strike
5
5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid14.55
Ask17.1
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid13.55
Ask16.1
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid12.55
Ask15.1
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid11.55
Ask14.1
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.18Mar 28, 2025
Change
3.724.87%
Bid10.55
Ask12.6
volume1
Intrest19
Strike
10
10
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Last Price-
Change
-
Bid9.55
Ask12.1
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid8.55
Ask11.1
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.65Mar 27, 2025
Change
00%
Bid7.55
Ask10.1
volume0
Intrest8
Strike
13
13
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price10.66Mar 27, 2025
Change
00%
Bid6.55
Ask9.1
volume0
Intrest8
Strike
14
14
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest421
Last Price7.03Mar 28, 2025
Change
0.233.38%
Bid5.55
Ask8.1
volume3
Intrest27
Strike
15
15
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1684
Last Price9.43Mar 27, 2025
Change
00%
Bid5.05
Ask7.6
volume0
Intrest8
Strike
15.5
15.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest648
Last Price6.15Mar 28, 2025
Change
0.294.95%
Bid4.55
Ask7.1
volume2
Intrest6
Strike
16
16
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest653
Last Price5.04Mar 27, 2025
Change
00%
Bid5.1
Ask5.95
volume0
Intrest9
Strike
16.5
16.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest210
Last Price4.83Mar 28, 2025
Change
3.1739.63%
Bid4.6
Ask5.2
volume16
Intrest55
Strike
17
17
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume934
Intrest1613
Last Price7.5Mar 27, 2025
Change
00%
Bid4.1
Ask4.7
volume0
Intrest8
Strike
17.5
17.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume231
Intrest445
Last Price4Mar 28, 2025
Change
0.051.27%
Bid3.65
Ask4.35
volume28
Intrest72
Strike
18
18
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume259
Intrest2395
Last Price3.27Mar 28, 2025
Change
0.133.82%
Bid3.1
Ask3.85
volume10
Intrest58
Strike
18.5
18.5
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume685
Intrest1235
Last Price3.1Mar 28, 2025
Change
0.175.8%
Bid2.66
Ask3.05
volume41
Intrest129
Strike
19
19
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2146
Intrest2409
Last Price2.15Mar 28, 2025
Change
0.518.87%
Bid2.15
Ask2.99
volume17
Intrest46
Strike
19.5
19.5
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1275
Intrest2037
Last Price2.1Mar 28, 2025
Change
00%
Bid1.55
Ask2.11
volume3530
Intrest4003
Strike
20
20
Last Price0.01Mar 28, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume8478
Intrest9671
Last Price1.48Mar 28, 2025
Change
0.159.2%
Bid1.16
Ask1.81
volume255
Intrest223
Strike
20.5
20.5
Last Price0.01Mar 28, 2025
Change
0.1995%
Bid-
Ask0.01
volume3973
Intrest3361
Last Price0.77Mar 28, 2025
Change
0.6345%
Bid0.66
Ask0.75
volume806
Intrest876
Strike
21
21
Last Price0.01Mar 28, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume10388
Intrest7274
Last Price0.26Mar 28, 2025
Change
0.875.47%
Bid0.1
Ask0.38
volume3735
Intrest2258
Strike
21.5
21.5
Last Price0.01Mar 28, 2025
Change
0.4797.92%
Bid0.01
Ask0.02
volume12053
Intrest3639
Last Price0.02Mar 28, 2025
Change
0.7497.37%
Bid-
Ask0.02
volume16169
Intrest8805
Strike
22
22
Last Price0.27Mar 28, 2025
Change
0.4260.87%
Bid0.24
Ask0.31
volume20781
Intrest11737
Last Price0.01Mar 28, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume18842
Intrest3544
Strike
22.5
22.5
Last Price0.78Mar 28, 2025
Change
0.2322.77%
Bid0.74
Ask0.79
volume8377
Intrest3179
Last Price0.01Mar 28, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume23795
Intrest7407
Strike
23
23
Last Price1.27Mar 28, 2025
Change
0.032.31%
Bid1.14
Ask1.3
volume4927
Intrest6207
Last Price0.01Mar 28, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume5703
Intrest3368
Strike
23.5
23.5
Last Price1.7Mar 28, 2025
Change
0.158.11%
Bid1.7
Ask1.82
volume1122
Intrest2591
Last Price0.01Mar 28, 2025
Change
0.2496%
Bid-
Ask0.01
volume12943
Intrest7946
Strike
24
24
Last Price2.34Mar 28, 2025
Change
0.198.84%
Bid2.15
Ask2.34
volume1457
Intrest10304
Last Price0.01Mar 28, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3735
Intrest4187
Strike
24.5
24.5
Last Price2.69Mar 28, 2025
Change
0.010.37%
Bid2.58
Ask2.91
volume466
Intrest2785
Last Price0.01Mar 28, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume22850
Intrest23624
Strike
25
25
Last Price3.2Mar 28, 2025
Change
0.13.23%
Bid3.05
Ask3.3
volume862
Intrest5090
Last Price0.01Mar 28, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume2861
Intrest5248
Strike
25.5
25.5
Last Price3.5Mar 28, 2025
Change
0.256.67%
Bid3.55
Ask3.85
volume574
Intrest3097
Last Price0.11Mar 28, 2025
Change
0.018.33%
Bid-
Ask0.01
volume3802
Intrest9279
Strike
26
26
Last Price4.26Mar 28, 2025
Change
0.256.23%
Bid3.95
Ask4.4
volume145
Intrest3284
Last Price0.01Mar 28, 2025
Change
0.190.91%
Bid-
Ask0.01
volume989
Intrest7313
Strike
26.5
26.5
Last Price4.6Mar 28, 2025
Change
0.12.13%
Bid4.35
Ask4.85
volume344
Intrest2587
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume3440
Intrest7932
Strike
27
27
Last Price5.25Mar 28, 2025
Change
0.11.94%
Bid4.75
Ask5.35
volume267
Intrest5220
Last Price0.01Mar 28, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1497
Intrest2386
Strike
27.5
27.5
Last Price5.73Mar 28, 2025
Change
0.234.18%
Bid5.55
Ask5.9
volume175
Intrest5495
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1540
Intrest10941
Strike
28
28
Last Price6.19Mar 28, 2025
Change
0.193.17%
Bid6.1
Ask6.4
volume287
Intrest4630
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume923
Intrest3828
Strike
28.5
28.5
Last Price6.64Mar 28, 2025
Change
0.040.61%
Bid6.4
Ask7
volume99
Intrest1211
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume669
Intrest11470
Strike
29
29
Last Price7.17Mar 28, 2025
Change
0.020.28%
Bid6.9
Ask7.3
volume216
Intrest2776
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume497
Intrest7516
Strike
29.5
29.5
Last Price7.3Mar 28, 2025
Change
0.364.7%
Bid7.35
Ask7.95
volume30
Intrest646
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume5124
Intrest27938
Strike
30
30
Last Price8.2Mar 28, 2025
Change
0.020.24%
Bid7.95
Ask8.3
volume66
Intrest660
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume262
Intrest1905
Strike
30.5
30.5
Last Price8.08Mar 28, 2025
Change
0.465.39%
Bid7.35
Ask9.95
volume6
Intrest35
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume573
Intrest5336
Strike
31
31
Last Price9.2Mar 28, 2025
Change
0.070.76%
Bid7.85
Ask10.4
volume9
Intrest786
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume70
Intrest1973
Strike
31.5
31.5
Last Price9.35Mar 28, 2025
Change
2.5938.31%
Bid8.4
Ask10.95
volume15
Intrest22
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume1427
Intrest6536
Strike
32
32
Last Price9.78Mar 28, 2025
Change
0.121.21%
Bid8.85
Ask11.45
volume4
Intrest107
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest711
Strike
32.5
32.5
Last Price8.43Mar 27, 2025
Change
00%
Bid9.4
Ask11.95
volume0
Intrest5
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume393
Intrest3788
Strike
33
33
Last Price11.21Mar 28, 2025
Change
2.0722.65%
Bid9.85
Ask12.45
volume12
Intrest16
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest22
Strike
33.5
33.5
Last Price-
Change
-
Bid10.4
Ask12.95
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1543
Intrest1760
Strike
34
34
Last Price11.7Mar 27, 2025
Change
00%
Bid10.85
Ask13.45
volume0
Intrest17
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume3015
Intrest40
Strike
34.5
34.5
Last Price11.5Mar 27, 2025
Change
00%
Bid11.45
Ask13.95
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2671
Intrest9554
Strike
35
35
Last Price12.88Mar 28, 2025
Change
6.1390.81%
Bid11.85
Ask14.45
volume1
Intrest26
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest1919
Strike
36
36
Last Price-
Change
-
Bid12.85
Ask15.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume295
Intrest1205
Strike
37
37
Last Price-
Change
-
Bid13.85
Ask16.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1663
Strike
38
38
Last Price12.54Mar 24, 2025
Change
00%
Bid14.85
Ask17.45
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest560
Strike
39
39
Last Price-
Change
-
Bid15.85
Ask18.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume906
Intrest8361
Strike
40
40
Last Price17.85Mar 28, 2025
Change
1.055.56%
Bid16.85
Ask19.45
volume1
Intrest1
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume597
Intrest2583
Strike
41
41
Last Price-
Change
-
Bid17.85
Ask20.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
42
42
Last Price20.5Mar 27, 2025
Change
00%
Bid18.85
Ask21.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest548
Strike
43
43
Last Price-
Change
-
Bid19.15
Ask22.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
44
44
Last Price22.45Mar 27, 2025
Change
00%
Bid20.85
Ask23.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume395
Intrest9650
Strike
45
45
Last Price23.45Mar 27, 2025
Change
00%
Bid21.9
Ask24.45
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
46
46
Last Price-
Change
-
Bid22.85
Ask25.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Strike
47
47
Last Price-
Change
-
Bid23.85
Ask26.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid24.85
Ask27.45
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
49
49
Last Price23.59Mar 27, 2025
Change
00%
Bid25.5
Ask28.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume601
Intrest17574
Strike
50
50
Last Price24.57Mar 27, 2025
Change
00%
Bid26.85
Ask29.45
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21510
Strike
55
55
Last Price-
Change
-
Bid31.5
Ask34.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved