$23.88
0.331.40%
가까이에: -
$23.75
-0.13-0.54%
시간외: 5:50 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 Price13.8Jun 26, 2025
Change
0.463.45%
Bid13.45
Ask14.55
volume25
Intrest28
Strike
10
10
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest255
Last Price12.82Jun 26, 2025
Change
0.514.14%
Bid12.25
Ask13.75
volume30
Intrest20
Strike
11
11
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.73Jun 26, 2025
Change
0.585.2%
Bid11.25
Ask12.75
volume4
Intrest0
Strike
12
12
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid10.25
Ask11.75
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.25
Ask10.75
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.73Jun 26, 2025
Change
0.344.05%
Bid8.45
Ask9.45
volume20
Intrest25
Strike
15
15
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1568
Last Price7.25Jun 25, 2025
Change
00%
Bid7.25
Ask8.75
volume0
Intrest7
Strike
16
16
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price6.43Jun 20, 2025
Change
00%
Bid6.25
Ask7.75
volume0
Intrest1
Strike
17
17
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price6.19Jun 26, 2025
Change
0.376.36%
Bid5.75
Ask7.25
volume20
Intrest60
Strike
17.5
17.5
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price5.58Jun 26, 2025
Change
0.285.28%
Bid5.25
Ask6.15
volume18
Intrest149
Strike
18
18
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest887
Last Price4.78Jun 25, 2025
Change
00%
Bid4.75
Ask6.25
volume0
Intrest20
Strike
18.5
18.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price4.5Jun 26, 2025
Change
0.020.45%
Bid4.3
Ask5.5
volume1
Intrest189
Strike
19
19
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest539
Last Price-
Change
-
Bid3.75
Ask5.25
volume0
Intrest0
Strike
19.5
19.5
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price3.87Jun 26, 2025
Change
0.3710.57%
Bid3.7
Ask3.9
volume273
Intrest918
Strike
20
20
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume548
Intrest3327
Last Price2.94Jun 25, 2025
Change
00%
Bid2.77
Ask4.25
volume0
Intrest5
Strike
20.5
20.5
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest44
Last Price2.9Jun 26, 2025
Change
0.416%
Bid2.52
Ask2.9
volume966
Intrest1205
Strike
21
21
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume637
Intrest2013
Last Price2.39Jun 26, 2025
Change
0.420.1%
Bid2.04
Ask2.51
volume144
Intrest580
Strike
21.5
21.5
Last Price0.03Jun 26, 2025
Change
00%
Bid0.02
Ask0.03
volume113
Intrest1095
Last Price1.93Jun 26, 2025
Change
0.3320.62%
Bid1.61
Ask1.9
volume631
Intrest1751
Strike
22
22
Last Price0.03Jun 26, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume1817
Intrest4194
Last Price1.35Jun 26, 2025
Change
0.2927.36%
Bid1.15
Ask1.45
volume682
Intrest1184
Strike
22.5
22.5
Last Price0.03Jun 26, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume1217
Intrest3744
Last Price0.9Jun 26, 2025
Change
0.2334.33%
Bid0.87
Ask0.95
volume2837
Intrest6220
Strike
23
23
Last Price0.04Jun 26, 2025
Change
0.1275%
Bid0.04
Ask0.05
volume4419
Intrest7484
Last Price0.48Jun 26, 2025
Change
0.1129.73%
Bid0.44
Ask0.5
volume10481
Intrest15183
Strike
23.5
23.5
Last Price0.12Jun 26, 2025
Change
0.2466.67%
Bid0.1
Ask0.12
volume2790
Intrest2407
Last Price0.17Jun 26, 2025
Change
00%
Bid0.17
Ask0.18
volume10654
Intrest11457
Strike
24
24
Last Price0.33Jun 26, 2025
Change
0.3752.86%
Bid0.29
Ask0.36
volume2364
Intrest1407
Last Price0.07Jun 26, 2025
Change
0.0222.22%
Bid0.05
Ask0.07
volume6124
Intrest6596
Strike
24.5
24.5
Last Price0.7Jun 26, 2025
Change
0.4438.6%
Bid0.63
Ask0.99
volume82
Intrest377
Last Price0.04Jun 26, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume8650
Intrest17721
Strike
25
25
Last Price1.35Jun 26, 2025
Change
0.5930.41%
Bid1.11
Ask1.49
volume773
Intrest2977
Last Price0.04Jun 26, 2025
Change
00%
Bid0.02
Ask0.04
volume3152
Intrest4136
Strike
25.5
25.5
Last Price1.67Jun 26, 2025
Change
0.6929.24%
Bid1.49
Ask1.87
volume24
Intrest473
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume1769
Intrest6797
Strike
26
26
Last Price2.32Jun 26, 2025
Change
0.414.71%
Bid2.04
Ask2.38
volume125
Intrest526
Last Price0.02Jun 26, 2025
Change
00%
Bid0.01
Ask0.03
volume980
Intrest2687
Strike
26.5
26.5
Last Price2.88Jun 26, 2025
Change
0.124%
Bid2.39
Ask3.15
volume28
Intrest372
Last Price0.03Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume767
Intrest13725
Strike
27
27
Last Price3.18Jun 26, 2025
Change
0.6216.32%
Bid2.8
Ask3.35
volume292
Intrest808
Last Price0.02Jun 26, 2025
Change
00%
Bid0.01
Ask0.02
volume249
Intrest2830
Strike
27.5
27.5
Last Price3.7Jun 26, 2025
Change
0.5112.11%
Bid3.05
Ask4.2
volume67
Intrest337
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume294
Intrest5483
Strike
28
28
Last Price4.15Jun 26, 2025
Change
0.357.78%
Bid3.95
Ask4.8
volume137
Intrest1172
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume110
Intrest4025
Strike
28.5
28.5
Last Price4.88Jun 26, 2025
Change
0.326.15%
Bid4.4
Ask5.25
volume58
Intrest315
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume1423
Intrest7474
Strike
29
29
Last Price5.32Jun 26, 2025
Change
0.447.64%
Bid5
Ask5.65
volume23
Intrest617
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2001
Strike
29.5
29.5
Last Price5.83Jun 26, 2025
Change
0.436.87%
Bid5.05
Ask6.55
volume1
Intrest37
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume2362
Intrest16462
Strike
30
30
Last Price6.17Jun 26, 2025
Change
0.7811.22%
Bid5.85
Ask6.45
volume41
Intrest1093
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume70
Intrest1006
Strike
30.5
30.5
Last Price6.85Jun 26, 2025
Change
0.334.6%
Bid6.1
Ask7.55
volume15
Intrest24
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest1640
Strike
31
31
Last Price7.3Jun 26, 2025
Change
0.496.29%
Bid6.9
Ask8.05
volume3
Intrest186
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume216
Intrest790
Strike
31.5
31.5
Last Price7.97Jun 26, 2025
Change
0.253.04%
Bid7.05
Ask8.55
volume2
Intrest52
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume55
Intrest1528
Strike
32
32
Last Price8.37Jun 26, 2025
Change
0.424.78%
Bid7.9
Ask8.85
volume3
Intrest159
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest816
Strike
32.5
32.5
Last Price9.47Jun 24, 2025
Change
00%
Bid8.05
Ask9.55
volume0
Intrest37
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest1245
Strike
33
33
Last Price9.3Jun 26, 2025
Change
0.545.49%
Bid8.55
Ask9.95
volume5
Intrest10
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
33.5
33.5
Last Price10.29Jun 26, 2025
Change
0.141.34%
Bid9.05
Ask10.55
volume1
Intrest1
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1047
Strike
34
34
Last Price10.3Jun 26, 2025
Change
0.54.63%
Bid9.55
Ask11.05
volume1
Intrest21
Last Price0.04Jun 26, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume1
Intrest21
Strike
34.5
34.5
Last Price5.65Jun 10, 2025
Change
00%
Bid10.05
Ask11.55
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume152
Intrest4171
Strike
35
35
Last Price11.88Jun 23, 2025
Change
00%
Bid10.75
Ask11.75
volume0
Intrest5
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Strike
35.5
35.5
Last Price12.59Jun 23, 2025
Change
00%
Bid11.05
Ask12.55
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest624
Strike
36
36
Last Price13.04Jun 23, 2025
Change
00%
Bid11.55
Ask13.05
volume0
Intrest8
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest575
Strike
37
37
Last Price14.27Jun 25, 2025
Change
00%
Bid12.55
Ask14.05
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest639
Strike
38
38
Last Price15.07Jun 25, 2025
Change
00%
Bid13.55
Ask15.05
volume0
Intrest1
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Strike
39
39
Last Price-
Change
-
Bid14.55
Ask16.05
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest5415
Strike
40
40
Last Price16.54Jun 25, 2025
Change
00%
Bid15.75
Ask16.75
volume0
Intrest2
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
41
41
Last Price-
Change
-
Bid16.55
Ask18.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest208
Strike
42
42
Last Price19.16Jun 23, 2025
Change
00%
Bid17.55
Ask19.05
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
43
43
Last Price20.1Jun 23, 2025
Change
00%
Bid18.55
Ask20.05
volume0
Intrest0
Last Price0.08Jun 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Strike
44
44
Last Price21.14Jun 23, 2025
Change
00%
Bid19.55
Ask21.05
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest933
Strike
45
45
Last Price22.09Jun 23, 2025
Change
00%
Bid20.75
Ask21.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume32
Intrest340
Strike
46
46
Last Price-
Change
-
Bid21.55
Ask23.05
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
47
47
Last Price-
Change
-
Bid22.55
Ask24.05
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest44
Strike
48
48
Last Price-
Change
-
Bid23.65
Ask25.05
volume0
Intrest0
Last Price0.17Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
49
49
Last Price-
Change
-
Bid24.55
Ask27.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest983
Strike
50
50
Last Price-
Change
-
Bid25.75
Ask27.75
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
51
51
Last Price20.05May 28, 2025
Change
00%
Bid26.55
Ask28.05
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2533
Strike
52
52
Last Price20.78May 28, 2025
Change
00%
Bid27.55
Ask29.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Strike
53
53
Last Price22.7May 29, 2025
Change
00%
Bid28.55
Ask30.05
volume0
Intrest1
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
54
54
Last Price-
Change
-
Bid29.55
Ask32.05
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
55
55
Last Price-
Change
-
Bid30.75
Ask32.75
volume0
Intrest0
Last Price0.07Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
56
56
Last Price-
Change
-
Bid31.55
Ask34.05
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
57
57
Last Price33.98Jun 24, 2025
Change
00%
Bid32.55
Ask35.05
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Strike
58
58
Last Price34.93Jun 24, 2025
Change
00%
Bid33.55
Ask36.05
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest27
Strike
59
59
Last Price-
Change
-
Bid34.55
Ask37.05
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest1051
Strike
60
60
Last Price37.23Jun 23, 2025
Change
00%
Bid35.75
Ask37.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1423
Strike
61
61
Last Price38.12Jun 23, 2025
Change
00%
Bid36.55
Ask39.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved