$32.01
-0.19-0.59%
가까이에: -
$31.90
-0.11-0.34%
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 Price27Dec 30, 2024
Change
1.817.19%
Bid26.8
Ask27.2
volume3
Intrest1
Strike
5
5
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price22.29Dec 30, 2024
Change
3.820.55%
Bid21.75
Ask22.2
volume13
Intrest2
Strike
10
10
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Last Price17.05Dec 30, 2024
Change
1.096.83%
Bid16.85
Ask17.2
volume4
Intrest4
Strike
15
15
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Last Price16.2Dec 30, 2024
Change
0.824.82%
Bid15.8
Ask16.2
volume26
Intrest28
Strike
16
16
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price15.8Dec 26, 2024
Change
00%
Bid14.8
Ask15.2
volume0
Intrest2
Strike
17
17
Last Price0.08Nov 29, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest100
Last Price14.05Dec 30, 2024
Change
0.161.13%
Bid13.8
Ask14.2
volume2
Intrest7
Strike
18
18
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest78
Last Price12.39Dec 27, 2024
Change
00%
Bid12.8
Ask13.25
volume0
Intrest5
Strike
19
19
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Last Price12.1Dec 30, 2024
Change
0.443.77%
Bid11.8
Ask12.25
volume1
Intrest137
Strike
20
20
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume612
Intrest380
Last Price11.67Dec 27, 2024
Change
00%
Bid11.3
Ask11.75
volume0
Intrest22
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price10.8Dec 27, 2024
Change
00%
Bid10.8
Ask11.25
volume0
Intrest56
Strike
21
21
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest132
Last Price-
Change
-
Bid10.3
Ask10.75
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.2Dec 27, 2024
Change
00%
Bid9.8
Ask10.25
volume0
Intrest36
Strike
22
22
Last Price0.01Dec 30, 2024
Change
0.0150%
Bid-
Ask0.03
volume21
Intrest768
Last Price10.5Dec 26, 2024
Change
00%
Bid9.35
Ask9.75
volume0
Intrest43
Strike
22.5
22.5
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.1
volume4
Intrest30
Last Price8.8Dec 30, 2024
Change
0.121.38%
Bid8.8
Ask9.25
volume24
Intrest128
Strike
23
23
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume18
Intrest103
Last Price8.85Dec 30, 2024
Change
0.89.94%
Bid8.35
Ask8.75
volume50
Intrest55
Strike
23.5
23.5
Last Price0.01Dec 30, 2024
Change
0.0375%
Bid0.01
Ask0.05
volume1
Intrest105
Last Price8.37Dec 30, 2024
Change
0.111.33%
Bid7.85
Ask8.25
volume2
Intrest75
Strike
24
24
Last Price0.02Dec 30, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume8
Intrest505
Last Price7.62Dec 30, 2024
Change
0.628.86%
Bid7.3
Ask7.75
volume2
Intrest43
Strike
24.5
24.5
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid0.01
Ask0.09
volume29
Intrest154
Last Price7.05Dec 30, 2024
Change
0.22.76%
Bid6.9
Ask7.25
volume392
Intrest614
Strike
25
25
Last Price0.01Dec 30, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume261
Intrest2189
Last Price6.55Dec 30, 2024
Change
0.152.34%
Bid6.35
Ask6.75
volume180
Intrest104
Strike
25.5
25.5
Last Price0.03Dec 30, 2024
Change
0.0240%
Bid0.01
Ask0.04
volume4
Intrest189
Last Price6.25Dec 30, 2024
Change
0.488.32%
Bid5.85
Ask6.25
volume4
Intrest260
Strike
26
26
Last Price0.03Dec 30, 2024
Change
0.0240%
Bid0.03
Ask0.04
volume250
Intrest587
Last Price5.48Dec 30, 2024
Change
0.040.74%
Bid5.35
Ask5.75
volume6
Intrest85
Strike
26.5
26.5
Last Price0.05Dec 30, 2024
Change
0.0444.44%
Bid0.02
Ask0.13
volume320
Intrest446
Last Price5.05Dec 30, 2024
Change
0.020.39%
Bid4.95
Ask5.3
volume18
Intrest334
Strike
27
27
Last Price0.05Dec 30, 2024
Change
0.0550%
Bid0.05
Ask0.06
volume275
Intrest1289
Last Price4.59Dec 30, 2024
Change
0.225.03%
Bid4.45
Ask4.8
volume55
Intrest546
Strike
27.5
27.5
Last Price0.06Dec 30, 2024
Change
0.162.5%
Bid0.06
Ask0.07
volume106
Intrest573
Last Price4.2Dec 30, 2024
Change
0.051.2%
Bid4.05
Ask4.2
volume116
Intrest822
Strike
28
28
Last Price0.08Dec 30, 2024
Change
0.0746.67%
Bid0.08
Ask0.09
volume1177
Intrest1692
Last Price3.66Dec 30, 2024
Change
0.276.87%
Bid3.55
Ask3.85
volume60
Intrest248
Strike
28.5
28.5
Last Price0.13Dec 30, 2024
Change
0.0838.1%
Bid0.1
Ask0.13
volume586
Intrest616
Last Price3.25Dec 30, 2024
Change
0.3910.71%
Bid3.1
Ask3.4
volume482
Intrest517
Strike
29
29
Last Price0.15Dec 30, 2024
Change
0.1550%
Bid0.14
Ask0.17
volume1319
Intrest1453
Last Price2.57Dec 30, 2024
Change
0.5116.56%
Bid2.63
Ask2.9
volume80
Intrest431
Strike
29.5
29.5
Last Price0.22Dec 30, 2024
Change
0.1845%
Bid0.2
Ask0.25
volume355
Intrest885
Last Price2.32Dec 30, 2024
Change
0.4817.14%
Bid2.28
Ask2.46
volume1872
Intrest5061
Strike
30
30
Last Price0.32Dec 30, 2024
Change
0.1937.25%
Bid0.33
Ask0.35
volume2146
Intrest2142
Last Price2.1Dec 30, 2024
Change
0.28.7%
Bid1.91
Ask2.2
volume168
Intrest587
Strike
30.5
30.5
Last Price0.45Dec 30, 2024
Change
0.2535.71%
Bid0.41
Ask0.51
volume633
Intrest562
Last Price1.75Dec 30, 2024
Change
0.4118.98%
Bid1.59
Ask1.75
volume689
Intrest2611
Strike
31
31
Last Price0.65Dec 30, 2024
Change
0.2326.14%
Bid0.65
Ask0.66
volume1502
Intrest1254
Last Price1.46Dec 30, 2024
Change
0.4121.93%
Bid1.35
Ask1.54
volume888
Intrest1857
Strike
31.5
31.5
Last Price0.87Dec 30, 2024
Change
0.3126.27%
Bid0.86
Ask0.9
volume754
Intrest440
Last Price1.19Dec 30, 2024
Change
0.4929.17%
Bid1.13
Ask1.2
volume5880
Intrest3552
Strike
32
32
Last Price1.11Dec 30, 2024
Change
0.3423.45%
Bid1.1
Ask1.18
volume2297
Intrest587
Last Price1.01Dec 30, 2024
Change
0.533.11%
Bid0.92
Ask1.04
volume2362
Intrest1563
Strike
32.5
32.5
Last Price1.43Dec 30, 2024
Change
0.4523.94%
Bid1.35
Ask1.5
volume496
Intrest116
Last Price0.84Dec 30, 2024
Change
0.5137.78%
Bid0.78
Ask0.89
volume6124
Intrest3705
Strike
33
33
Last Price1.84Dec 30, 2024
Change
0.3114.42%
Bid1.75
Ask1.98
volume1101
Intrest213
Last Price0.71Dec 30, 2024
Change
0.3734.26%
Bid0.63
Ask0.8
volume925
Intrest1354
Strike
33.5
33.5
Last Price2.11Dec 30, 2024
Change
0.3112.81%
Bid1.98
Ask2.35
volume69
Intrest15
Last Price0.6Dec 30, 2024
Change
0.4442.31%
Bid0.6
Ask0.63
volume3102
Intrest2234
Strike
34
34
Last Price2.7Dec 30, 2024
Change
0.5917.93%
Bid2.37
Ask2.7
volume17
Intrest19
Last Price0.52Dec 30, 2024
Change
0.3942.86%
Bid0.46
Ask0.55
volume1071
Intrest1399
Strike
34.5
34.5
Last Price3.03Dec 30, 2024
Change
0.39.01%
Bid2.78
Ask3.1
volume6
Intrest17
Last Price0.45Dec 30, 2024
Change
0.3946.43%
Bid0.43
Ask0.47
volume15460
Intrest13319
Strike
35
35
Last Price3.59Dec 30, 2024
Change
0.164.27%
Bid3.2
Ask3.5
volume100
Intrest27
Last Price0.44Dec 30, 2024
Change
0.3242.11%
Bid0.33
Ask0.44
volume300
Intrest529
Strike
35.5
35.5
Last Price-
Change
-
Bid3.65
Ask3.95
volume0
Intrest0
Last Price0.36Dec 30, 2024
Change
0.3347.83%
Bid0.31
Ask0.4
volume1462
Intrest1115
Strike
36
36
Last Price4.2Dec 30, 2024
Change
0.5511.58%
Bid4.1
Ask4.45
volume5
Intrest3
Last Price0.3Dec 30, 2024
Change
0.3251.61%
Bid0.3
Ask0.32
volume237
Intrest288
Strike
36.5
36.5
Last Price4.65Dec 30, 2024
Change
-
Bid4.55
Ask4.9
volume5
Intrest0
Last Price0.28Dec 30, 2024
Change
0.2950.88%
Bid0.26
Ask0.29
volume1225
Intrest1383
Strike
37
37
Last Price5.45Dec 30, 2024
Change
0.254.39%
Bid5
Ask6.4
volume11
Intrest15
Last Price0.24Dec 30, 2024
Change
0.2752.94%
Bid0.23
Ask0.25
volume199
Intrest85
Strike
37.5
37.5
Last Price5.92Dec 30, 2024
Change
0.6712.76%
Bid5.5
Ask5.8
volume10
Intrest10
Last Price0.22Dec 30, 2024
Change
0.2654.17%
Bid0.2
Ask0.24
volume976
Intrest864
Strike
38
38
Last Price8.4Dec 20, 2024
Change
00%
Bid5.95
Ask6.3
volume0
Intrest2
Last Price0.21Dec 30, 2024
Change
0.248.78%
Bid0.18
Ask0.23
volume82
Intrest47
Strike
38.5
38.5
Last Price-
Change
-
Bid6.45
Ask6.95
volume0
Intrest0
Last Price0.2Dec 30, 2024
Change
0.2151.22%
Bid0.18
Ask0.2
volume587
Intrest620
Strike
39
39
Last Price-
Change
-
Bid6.6
Ask8.3
volume0
Intrest0
Last Price0.19Dec 30, 2024
Change
0.2152.5%
Bid0.15
Ask0.27
volume120
Intrest258
Strike
39.5
39.5
Last Price10.79Dec 20, 2024
Change
00%
Bid5.85
Ask8.8
volume0
Intrest3
Last Price0.15Dec 30, 2024
Change
0.257.14%
Bid0.15
Ask0.17
volume9772
Intrest12130
Strike
40
40
Last Price8.15Dec 30, 2024
Change
0.22.4%
Bid7.9
Ask8.4
volume4
Intrest193
Last Price0.14Dec 30, 2024
Change
0.1957.58%
Bid0.13
Ask0.17
volume60
Intrest78
Strike
40.5
40.5
Last Price-
Change
-
Bid8.05
Ask9.75
volume0
Intrest0
Last Price0.15Dec 30, 2024
Change
0.1955.88%
Bid0.12
Ask0.23
volume268
Intrest391
Strike
41
41
Last Price-
Change
-
Bid8.55
Ask10.25
volume0
Intrest0
Last Price0.14Dec 30, 2024
Change
0.1856.25%
Bid0.06
Ask0.22
volume30
Intrest9
Strike
41.5
41.5
Last Price-
Change
-
Bid7.8
Ask10.75
volume0
Intrest0
Last Price0.11Dec 30, 2024
Change
0.1963.33%
Bid0.11
Ask0.18
volume375
Intrest312
Strike
42
42
Last Price-
Change
-
Bid8.35
Ask11.25
volume0
Intrest0
Last Price0.11Dec 30, 2024
Change
0.1862.07%
Bid0.11
Ask0.12
volume51
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid10
Ask11.75
volume0
Intrest0
Last Price0.13Dec 30, 2024
Change
0.1350%
Bid0.09
Ask0.21
volume53
Intrest165
Strike
43
43
Last Price15.52Dec 06, 2024
Change
00%
Bid10.5
Ask12.2
volume0
Intrest100
Last Price0.12Dec 30, 2024
Change
0.1352%
Bid0.08
Ask0.12
volume13
Intrest4
Strike
43.5
43.5
Last Price-
Change
-
Bid11
Ask12.7
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
0.1458.33%
Bid0.1
Ask0.11
volume286
Intrest248
Strike
44
44
Last Price-
Change
-
Bid10
Ask14.4
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
0.1864.29%
Bid0.08
Ask0.15
volume5
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid12
Ask13.7
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
0.1254.55%
Bid0.08
Ask0.1
volume1621
Intrest1954
Strike
45
45
Last Price-
Change
-
Bid12.8
Ask13.35
volume0
Intrest0
Last Price0.11Dec 30, 2024
Change
0.147.62%
Bid0.04
Ask0.13
volume22
Intrest2
Strike
45.5
45.5
Last Price-
Change
-
Bid11.6
Ask15.2
volume0
Intrest0
Last Price0.07Dec 30, 2024
Change
0.1466.67%
Bid0.04
Ask0.13
volume48
Intrest108
Strike
46
46
Last Price-
Change
-
Bid13.5
Ask15.2
volume0
Intrest0
Last Price0.09Dec 30, 2024
Change
0.1155%
Bid0.05
Ask0.11
volume5
Intrest105
Strike
47
47
Last Price-
Change
-
Bid14.5
Ask16.2
volume0
Intrest0
Last Price0.06Dec 30, 2024
Change
0.1368.42%
Bid0.04
Ask0.11
volume60
Intrest107
Strike
48
48
Last Price-
Change
-
Bid15.5
Ask17.2
volume0
Intrest0
Last Price0.07Dec 30, 2024
Change
0.1161.11%
Bid0.05
Ask0.09
volume1
Intrest111
Strike
49
49
Last Price-
Change
-
Bid16.5
Ask18.2
volume0
Intrest0
Last Price0.06Dec 30, 2024
Change
0.162.5%
Bid0.05
Ask0.07
volume4231
Intrest3374
Strike
50
50
Last Price16.7Dec 26, 2024
Change
00%
Bid17.45
Ask19.2
volume0
Intrest41
Last Price0.1Dec 30, 2024
Change
0.0428.57%
Bid0.02
Ask0.1
volume99
Intrest32
Strike
51
51
Last Price-
Change
-
Bid18.45
Ask20.2
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
0.1372.22%
Bid0.04
Ask0.13
volume93
Intrest74
Strike
52
52
Last Price-
Change
-
Bid18.25
Ask21.2
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
0.0758.33%
Bid0.03
Ask0.08
volume14
Intrest58
Strike
53
53
Last Price25.02Dec 06, 2024
Change
00%
Bid19.25
Ask22.2
volume0
Intrest100
Last Price0.04Dec 30, 2024
Change
0.171.43%
Bid0.04
Ask0.05
volume48
Intrest84
Strike
54
54
Last Price25.1Dec 09, 2024
Change
00%
Bid21.75
Ask23.2
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
0.0866.67%
Bid0.02
Ask0.05
volume488
Intrest664
Strike
55
55
Last Price-
Change
-
Bid22.75
Ask24.2
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
0.0763.64%
Bid0.01
Ask0.04
volume31
Intrest71
Strike
56
56
Last Price-
Change
-
Bid22.3
Ask25.2
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
0.0763.64%
Bid0.03
Ask0.04
volume261
Intrest143
Strike
57
57
Last Price-
Change
-
Bid24.8
Ask25.25
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
0.0660%
Bid0.03
Ask0.04
volume100
Intrest1236
Strike
58
58
Last Price26.37Dec 27, 2024
Change
00%
Bid25.8
Ask26.2
volume0
Intrest2
Last Price0.03Dec 30, 2024
Change
0.0872.73%
Bid0.03
Ask0.04
volume77
Intrest296
Strike
59
59
Last Price27.33Dec 27, 2024
Change
00%
Bid26.8
Ask27.2
volume0
Intrest1
Last Price0.04Dec 30, 2024
Change
0.0660%
Bid0.03
Ask0.04
volume5078
Intrest9863
Strike
60
60
Last Price-
Change
-
Bid27.8
Ask28.2
volume0
Intrest0
Last Price0.03Dec 30, 2024
Change
0.0457.14%
Bid0.02
Ask0.03
volume5941
Intrest2775
Strike
65
65
Last Price-
Change
-
Bid32.8
Ask33.25
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved