$28.05
0.511.85%
가까이에: -
$28.01
-0.04-0.14%
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 Price24.42May 12, 2025
Change
-
Bid22.9
Ask26
volume1
Intrest0
Strike
3
3
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid23.15
Ask25
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid21.95
Ask24
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask23
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask22
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask21
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask20
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price17.73Apr 29, 2025
Change
00%
Bid17.15
Ask19
volume0
Intrest4
Strike
10
10
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest802
Last Price16.97May 12, 2025
Change
1.338.5%
Bid14.95
Ask17.7
volume1
Intrest2
Strike
11
11
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price15.7Apr 25, 2025
Change
00%
Bid14.95
Ask16.85
volume0
Intrest2
Strike
12
12
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price13.7May 05, 2025
Change
00%
Bid14
Ask16
volume0
Intrest20
Strike
13
13
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest570
Last Price12.7May 05, 2025
Change
00%
Bid12.95
Ask15
volume0
Intrest12
Strike
14
14
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1300
Last Price12.45May 12, 2025
Change
0.120.95%
Bid12.05
Ask13.25
volume65
Intrest172
Strike
15
15
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3538
Last Price11.8May 09, 2025
Change
00%
Bid11
Ask13
volume0
Intrest10
Strike
16
16
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price9.46May 06, 2025
Change
00%
Bid10
Ask11.85
volume0
Intrest15
Strike
17
17
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Last Price9.79May 12, 2025
Change
0.151.56%
Bid9.1
Ask11.7
volume4
Intrest183
Strike
18
18
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest583
Last Price9May 12, 2025
Change
1.8525.87%
Bid8.25
Ask10
volume2
Intrest70
Strike
19
19
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest671
Last Price8May 12, 2025
Change
0.45.26%
Bid7.85
Ask8.15
volume120
Intrest1299
Strike
20
20
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest3900
Last Price7May 12, 2025
Change
0.57.69%
Bid6.4
Ask7.9
volume89
Intrest395
Strike
21
21
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume255
Intrest770
Last Price5.95May 09, 2025
Change
00%
Bid6.15
Ask6.65
volume0
Intrest1
Strike
21.5
21.5
Last Price0.01May 12, 2025
Change
0.0375%
Bid-
Ask0.01
volume84
Intrest3
Last Price5.95May 12, 2025
Change
0.6512.26%
Bid5.85
Ask6.2
volume344
Intrest1493
Strike
22
22
Last Price0.01May 12, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume146
Intrest1449
Last Price5.25May 12, 2025
Change
00%
Bid5.1
Ask5.8
volume11
Intrest43
Strike
22.5
22.5
Last Price0.02May 12, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume11
Intrest50
Last Price4.91May 12, 2025
Change
0.388.39%
Bid4.85
Ask5.15
volume368
Intrest4712
Strike
23
23
Last Price0.03May 12, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume108
Intrest2309
Last Price4.16May 12, 2025
Change
0.143.48%
Bid4.25
Ask5.05
volume5
Intrest16
Strike
23.5
23.5
Last Price0.03May 12, 2025
Change
00%
Bid0.01
Ask0.03
volume65
Intrest216
Last Price3.9May 12, 2025
Change
0.4513.04%
Bid3.9
Ask4.1
volume115
Intrest1171
Strike
24
24
Last Price0.03May 12, 2025
Change
0.0240%
Bid0.03
Ask0.06
volume466
Intrest1652
Last Price3.4May 12, 2025
Change
0.216.58%
Bid3.05
Ask3.75
volume30
Intrest88
Strike
24.5
24.5
Last Price0.04May 12, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume51
Intrest457
Last Price3.05May 12, 2025
Change
0.4316.41%
Bid3
Ask3.1
volume967
Intrest5618
Strike
25
25
Last Price0.06May 12, 2025
Change
0.0225%
Bid0.05
Ask0.07
volume1268
Intrest4919
Last Price2.59May 12, 2025
Change
0.4219.35%
Bid2.18
Ask2.72
volume226
Intrest385
Strike
25.5
25.5
Last Price0.07May 12, 2025
Change
0.0436.36%
Bid0.07
Ask0.08
volume691
Intrest978
Last Price2.05May 12, 2025
Change
0.3520.59%
Bid2.05
Ask2.25
volume1063
Intrest3240
Strike
26
26
Last Price0.1May 12, 2025
Change
0.0947.37%
Bid0.09
Ask0.1
volume4918
Intrest3325
Last Price1.67May 12, 2025
Change
0.3223.7%
Bid1.54
Ask1.79
volume425
Intrest1813
Strike
26.5
26.5
Last Price0.12May 12, 2025
Change
0.1860%
Bid0.11
Ask0.13
volume1676
Intrest4094
Last Price1.21May 12, 2025
Change
0.1817.48%
Bid1.2
Ask1.25
volume3976
Intrest7409
Strike
27
27
Last Price0.2May 12, 2025
Change
0.2858.33%
Bid0.19
Ask0.2
volume3700
Intrest6012
Last Price0.87May 12, 2025
Change
0.112.99%
Bid0.82
Ask0.9
volume4828
Intrest5984
Strike
27.5
27.5
Last Price0.35May 12, 2025
Change
0.3751.39%
Bid0.32
Ask0.36
volume5153
Intrest715
Last Price0.61May 12, 2025
Change
0.011.61%
Bid0.59
Ask0.62
volume12042
Intrest14976
Strike
28
28
Last Price0.59May 12, 2025
Change
0.5146.36%
Bid0.58
Ask0.6
volume1098
Intrest663
Last Price0.44May 12, 2025
Change
0.0612%
Bid0.42
Ask0.45
volume3957
Intrest5673
Strike
28.5
28.5
Last Price0.92May 12, 2025
Change
0.5436.99%
Bid0.88
Ask0.94
volume57
Intrest102
Last Price0.33May 12, 2025
Change
0.0921.43%
Bid0.33
Ask0.35
volume5542
Intrest8065
Strike
29
29
Last Price1.45May 12, 2025
Change
0.421.62%
Bid1.25
Ask1.37
volume18
Intrest586
Last Price0.28May 12, 2025
Change
0.0822.22%
Bid0.28
Ask0.3
volume798
Intrest2111
Strike
29.5
29.5
Last Price2.18May 12, 2025
Change
0.146.03%
Bid1.7
Ask1.81
volume96
Intrest24
Last Price0.25May 12, 2025
Change
0.0824.24%
Bid0.25
Ask0.26
volume19781
Intrest34592
Strike
30
30
Last Price2.35May 12, 2025
Change
0.5218.12%
Bid2.09
Ask2.34
volume53
Intrest294
Last Price0.23May 12, 2025
Change
0.0825.81%
Bid0.22
Ask0.23
volume840
Intrest1890
Strike
30.5
30.5
Last Price3.35May 09, 2025
Change
00%
Bid2.45
Ask3.15
volume0
Intrest6
Last Price0.22May 12, 2025
Change
0.0724.14%
Bid0.2
Ask0.22
volume1891
Intrest9725
Strike
31
31
Last Price3.77May 12, 2025
Change
0.082.08%
Bid3
Ask3.4
volume10
Intrest48
Last Price0.19May 12, 2025
Change
0.134.48%
Bid0.19
Ask0.2
volume539
Intrest729
Strike
31.5
31.5
Last Price4.37May 09, 2025
Change
00%
Bid3.45
Ask4.25
volume0
Intrest9
Last Price0.18May 12, 2025
Change
0.1137.93%
Bid0.18
Ask0.19
volume2109
Intrest9589
Strike
32
32
Last Price4.5May 12, 2025
Change
0.183.85%
Bid4
Ask4.35
volume10
Intrest11
Last Price0.18May 12, 2025
Change
0.0933.33%
Bid0.17
Ask0.18
volume451
Intrest332
Strike
32.5
32.5
Last Price5.19May 09, 2025
Change
00%
Bid4.45
Ask5.3
volume0
Intrest2
Last Price0.16May 12, 2025
Change
0.1242.86%
Bid0.16
Ask0.17
volume1598
Intrest7432
Strike
33
33
Last Price5.35May 12, 2025
Change
1.926.21%
Bid4.9
Ask5.4
volume5
Intrest18
Last Price0.15May 12, 2025
Change
0.140%
Bid0.13
Ask0.16
volume1579
Intrest1168
Strike
34
34
Last Price7.4Apr 30, 2025
Change
00%
Bid5.65
Ask7.05
volume0
Intrest21
Last Price0.13May 12, 2025
Change
0.143.48%
Bid0.12
Ask0.13
volume4417
Intrest17459
Strike
35
35
Last Price7.51May 09, 2025
Change
00%
Bid6.65
Ask7.95
volume0
Intrest66
Last Price0.11May 12, 2025
Change
0.147.62%
Bid0.11
Ask0.13
volume711
Intrest746
Strike
36
36
Last Price9.1May 05, 2025
Change
00%
Bid7.45
Ask9.75
volume0
Intrest1
Last Price0.11May 12, 2025
Change
0.0945%
Bid0.1
Ask0.12
volume437
Intrest647
Strike
37
37
Last Price-
Change
-
Bid8.4
Ask10.45
volume0
Intrest0
Last Price0.09May 12, 2025
Change
0.1155%
Bid0.09
Ask0.1
volume152
Intrest550
Strike
38
38
Last Price-
Change
-
Bid9.4
Ask11.45
volume0
Intrest0
Last Price0.08May 12, 2025
Change
0.1260%
Bid0.05
Ask0.13
volume70
Intrest245
Strike
39
39
Last Price12.29May 08, 2025
Change
00%
Bid10.2
Ask12.45
volume0
Intrest6
Last Price0.08May 12, 2025
Change
0.1157.89%
Bid0.07
Ask0.08
volume3034
Intrest9550
Strike
40
40
Last Price12.95May 09, 2025
Change
00%
Bid10.95
Ask13.35
volume0
Intrest135
Last Price0.06May 12, 2025
Change
0.1164.71%
Bid0.05
Ask0.08
volume126
Intrest336
Strike
41
41
Last Price-
Change
-
Bid11.95
Ask14.4
volume0
Intrest0
Last Price0.06May 12, 2025
Change
0.162.5%
Bid0.06
Ask0.07
volume128
Intrest505
Strike
42
42
Last Price-
Change
-
Bid12.95
Ask15.7
volume0
Intrest0
Last Price0.06May 12, 2025
Change
0.0960%
Bid0.04
Ask0.06
volume50
Intrest382
Strike
43
43
Last Price15.55Apr 22, 2025
Change
00%
Bid13.9
Ask16.4
volume0
Intrest8
Last Price0.06May 12, 2025
Change
0.0753.85%
Bid0.04
Ask0.1
volume172
Intrest815
Strike
44
44
Last Price16.84Apr 22, 2025
Change
00%
Bid14.9
Ask17.4
volume0
Intrest4
Last Price0.05May 12, 2025
Change
0.0964.29%
Bid0.04
Ask0.06
volume958
Intrest2485
Strike
45
45
Last Price17.07May 12, 2025
Change
1.9310.16%
Bid16.4
Ask18.4
volume1
Intrest3
Last Price0.05May 12, 2025
Change
0.0964.29%
Bid0.03
Ask0.05
volume107
Intrest298
Strike
46
46
Last Price-
Change
-
Bid16.9
Ask19.4
volume0
Intrest0
Last Price0.09May 12, 2025
Change
0.0218.18%
Bid0.03
Ask0.09
volume73
Intrest256
Strike
47
47
Last Price-
Change
-
Bid17.85
Ask20.4
volume0
Intrest0
Last Price0.05May 12, 2025
Change
0.0758.33%
Bid0.02
Ask0.09
volume107
Intrest404
Strike
48
48
Last Price-
Change
-
Bid18.85
Ask21.4
volume0
Intrest0
Last Price0.03May 12, 2025
Change
0.0975%
Bid0.01
Ask0.09
volume199
Intrest296
Strike
49
49
Last Price21.55Apr 23, 2025
Change
00%
Bid19.85
Ask23.15
volume0
Intrest3
Last Price0.04May 12, 2025
Change
0.0763.64%
Bid0.03
Ask0.04
volume2158
Intrest9597
Strike
50
50
Last Price22.52May 02, 2025
Change
00%
Bid20.7
Ask24.15
volume0
Intrest12
Last Price0.03May 12, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume7248
Intrest33129
Strike
55
55
Last Price28.72Apr 17, 2025
Change
00%
Bid25.6
Ask29.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved