$18.21
0.170.94%
가까이에: Aug 21, 5:00 PM EST
$18.29
0.080.44%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
토요일, 8월 22
GameStop Corp 옵션 체인
GMENYSE
GameStop Options
View GameStop (GME) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.13
P/C Ratio (OI)
0.55
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price13.16Aug 21, 2026
Change
-
Bid12.95
Ask13.35
volume6
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.3Aug 21, 2026
Change
0.967.24%
Bid11.95
Ask13.1
volume1
Intrest1
Strike
6
6
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price11.8Aug 11, 2026
Change
-0%
Bid9.1
Ask13.2
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.4Aug 12, 2026
Change
-0%
Bid8.95
Ask12.2
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.35Aug 17, 2026
Change
-0%
Bid8.6
Ask10.95
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.17Aug 21, 2026
Change
0.121.49%
Bid6.9
Ask8.5
volume30
Intrest37
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.43Aug 17, 2026
Change
-0%
Bid5.15
Ask9.2
volume0
Intrest3
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid4.9
Ask7.55
volume0
Intrest0
Strike
12
12
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price5.32Aug 21, 2026
Change
-
Bid4.6
Ask5.75
volume1
Intrest0
Strike
13
13
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest16
Last Price4.99Aug 11, 2026
Change
-0%
Bid3.85
Ask4.95
volume0
Intrest10
Strike
14
14
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume100
Intrest56
Last Price3.22Aug 21, 2026
Change
0.3311.42%
Bid2.85
Ask3.7
volume56
Intrest34
Strike
15
15
Last Price0.04Aug 21, 2026
Change
0.02100%
Bid-
Ask0.03
volume15
Intrest127
Last Price2.21Aug 21, 2026
Change
0.14.74%
Bid1.81
Ask2.85
volume3
Intrest6
Strike
16
16
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume116
Intrest108
Last Price1.42Aug 20, 2026
Change
-0%
Bid1.04
Ask2.43
volume0
Intrest55
Strike
16.5
16.5
Last Price0.04Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.31
volume9
Intrest60
Last Price1.25Aug 21, 2026
Change
0.054.17%
Bid1.11
Ask1.56
volume103
Intrest98
Strike
17
17
Last Price0.08Aug 21, 2026
Change
0.0233.33%
Bid0.04
Ask0.05
volume228
Intrest1084
Last Price0.72Aug 21, 2026
Change
0.057.46%
Bid0.7
Ask0.98
volume164
Intrest828
Strike
17.5
17.5
Last Price0.08Aug 21, 2026
Change
0.0538.46%
Bid0.05
Ask0.1
volume607
Intrest1000
Last Price0.42Aug 21, 2026
Change
0.0616.67%
Bid0.41
Ask0.42
volume3856
Intrest1841
Strike
18
18
Last Price0.2Aug 21, 2026
Change
0.0828.57%
Bid0.19
Ask0.21
volume848
Intrest1252
Last Price0.19Aug 21, 2026
Change
0.015%
Bid0.19
Ask0.21
volume5074
Intrest2304
Strike
18.5
18.5
Last Price0.48Aug 21, 2026
Change
0.1220%
Bid0.39
Ask0.5
volume975
Intrest615
Last Price0.11Aug 21, 2026
Change
0.0110%
Bid0.1
Ask0.11
volume6707
Intrest4346
Strike
19
19
Last Price0.9Aug 21, 2026
Change
0.2622.41%
Bid0.82
Ask0.96
volume195
Intrest1604
Last Price0.08Aug 21, 2026
Change
0.0114.29%
Bid0.07
Ask0.08
volume1090
Intrest3538
Strike
19.5
19.5
Last Price1.41Aug 21, 2026
Change
0.159.62%
Bid0.86
Ask1.94
volume17
Intrest532
Last Price0.07Aug 21, 2026
Change
0.0240%
Bid0.06
Ask0.07
volume2741
Intrest5606
Strike
20
20
Last Price1.86Aug 21, 2026
Change
0.2913.49%
Bid1.34
Ask1.96
volume3
Intrest1439
Last Price0.06Aug 21, 2026
Change
-0%
Bid0.05
Ask0.06
volume860
Intrest1324
Strike
20.5
20.5
Last Price2.71Aug 20, 2026
Change
-0%
Bid2.06
Ask3.1
volume0
Intrest80
Last Price0.05Aug 21, 2026
Change
0.0125%
Bid0.05
Ask0.06
volume321
Intrest3160
Strike
21
21
Last Price2.97Aug 21, 2026
Change
0.134.19%
Bid2.32
Ask3.05
volume3
Intrest376
Last Price0.05Aug 21, 2026
Change
0.0125%
Bid0.03
Ask0.06
volume246
Intrest562
Strike
21.5
21.5
Last Price3.38Aug 21, 2026
Change
0.164.52%
Bid3.2
Ask4.1
volume5
Intrest174
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.03
Ask0.04
volume1369
Intrest2376
Strike
22
22
Last Price3.85Aug 21, 2026
Change
0.235.64%
Bid3.5
Ask4.5
volume12
Intrest670
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid0.03
Ask0.05
volume356
Intrest334
Strike
22.5
22.5
Last Price4.35Aug 21, 2026
Change
0.071.64%
Bid3.95
Ask4.7
volume16
Intrest77
Last Price0.04Aug 21, 2026
Change
0.0555.56%
Bid0.02
Ask0.04
volume1153
Intrest2751
Strike
23
23
Last Price4.97Aug 21, 2026
Change
0.193.68%
Bid4.45
Ask5.85
volume2
Intrest58
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.01
Ask0.03
volume287
Intrest348
Strike
23.5
23.5
Last Price5.3Aug 21, 2026
Change
0.325.69%
Bid5.15
Ask5.45
volume7
Intrest130
Last Price0.04Aug 21, 2026
Change
-0%
Bid0.01
Ask0.03
volume274
Intrest2123
Strike
24
24
Last Price5.85Aug 21, 2026
Change
0.162.66%
Bid5.2
Ask6.55
volume7
Intrest4
Last Price0.08Aug 21, 2026
Change
0.05166.67%
Bid0.01
Ask0.07
volume142
Intrest185
Strike
24.5
24.5
Last Price6.12Aug 13, 2026
Change
-0%
Bid4.35
Ask8.4
volume0
Intrest12
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.02
Ask0.03
volume715
Intrest2964
Strike
25
25
Last Price6.85Aug 21, 2026
Change
0.233.47%
Bid5.85
Ask7.85
volume7
Intrest40
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume106
Intrest329
Strike
25.5
25.5
Last Price7.35Aug 21, 2026
Change
0.22.65%
Bid6.65
Ask7.95
volume5
Intrest2
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume310
Intrest1219
Strike
26
26
Last Price7.95Aug 21, 2026
Change
0.33.64%
Bid6.7
Ask8.9
volume3
Intrest7
Last Price0.06Aug 21, 2026
Change
0.0753.85%
Bid0.01
Ask0.09
volume45
Intrest338
Strike
26.5
26.5
Last Price8.61Aug 20, 2026
Change
-0%
Bid7.15
Ask10.4
volume0
Intrest10
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.01
Ask0.05
volume27
Intrest537
Strike
27
27
Last Price8.75Aug 21, 2026
Change
-
Bid8.5
Ask9
volume2
Intrest0
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest211
Strike
27.5
27.5
Last Price9.48Aug 21, 2026
Change
-
Bid8.85
Ask10.35
volume1
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid0.01
Ask0.22
volume75
Intrest777
Strike
28
28
Last Price9.83Aug 21, 2026
Change
0.475.02%
Bid9.05
Ask10.8
volume2
Intrest2
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest413
Strike
29
29
Last Price10.86Aug 21, 2026
Change
-
Bid9.6
Ask12.25
volume10
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume779
Intrest10926
Strike
30
30
Last Price11.85Aug 21, 2026
Change
3.643.64%
Bid11.2
Ask12.55
volume10
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest473
Strike
31
31
Last Price12.85Aug 21, 2026
Change
0.534.3%
Bid11.95
Ask13.75
volume10
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume23
Intrest814
Strike
32
32
Last Price13.85Aug 21, 2026
Change
0.352.59%
Bid12.5
Ask15.1
volume10
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume369
Intrest2974
Strike
35
35
Last Price16.85Aug 21, 2026
Change
-
Bid16.15
Ask17.7
volume6
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved