$23.38
À la fermeture: Oct 16 EDT
$23.33
-0.05-0.21%
Pré-commercialisation: 5:51 AM EDT
Comments
Loading...
GameStop (NYSE:GME) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de GameStop à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour GameStop..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price21.3Oct 09, 2025
Change
-0%
Bid20.05
Ask20.75
volume0
Intrest1
Strike
3
3
Last Price0.01Oct 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price23.07Oct 01, 2025
Change
-0%
Bid18.05
Ask18.75
volume0
Intrest0
Strike
5
5
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price19.02Sep 29, 2025
Change
-0%
Bid15.1
Ask15.75
volume0
Intrest0
Strike
8
8
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price13.11Oct 14, 2025
Change
-0%
Bid13.05
Ask13.8
volume0
Intrest79
Strike
10
10
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest116
Last Price12.18Oct 14, 2025
Change
-0%
Bid12.05
Ask12.8
volume0
Intrest75
Strike
11
11
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest0
Last Price11.36Oct 13, 2025
Change
-0%
Bid11.05
Ask11.8
volume0
Intrest6
Strike
12
12
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest0
Last Price10.43Oct 13, 2025
Change
-0%
Bid10.05
Ask10.8
volume0
Intrest6
Strike
13
13
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Last Price9.35Oct 15, 2025
Change
-0%
Bid9.05
Ask9.75
volume0
Intrest0
Strike
14
14
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest44
Last Price8.4Oct 15, 2025
Change
-0%
Bid8.05
Ask8.8
volume0
Intrest0
Strike
15
15
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest51
Last Price7.46Oct 15, 2025
Change
-0%
Bid7.1
Ask7.8
volume0
Intrest5
Strike
16
16
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest88
Last Price6.7Oct 13, 2025
Change
-0%
Bid6.1
Ask6.95
volume0
Intrest1
Strike
17
17
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest307
Last Price5.45Oct 15, 2025
Change
-0%
Bid5.2
Ask5.65
volume0
Intrest346
Strike
18
18
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest385
Last Price4.46Oct 15, 2025
Change
-0%
Bid4.1
Ask4.8
volume0
Intrest27
Strike
19
19
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest401
Last Price3.4Oct 15, 2025
Change
-0%
Bid3.3
Ask3.5
volume0
Intrest132
Strike
20
20
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1330
Last Price2.65Oct 14, 2025
Change
-0%
Bid2.62
Ask3.3
volume0
Intrest6
Strike
20.5
20.5
Last Price0.06Oct 10, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1
Last Price2.52Oct 15, 2025
Change
-0%
Bid2.14
Ask2.49
volume0
Intrest213
Strike
21
21
Last Price0.04Oct 15, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest285
Last Price1.7Oct 14, 2025
Change
-0%
Bid1.64
Ask2.37
volume0
Intrest7
Strike
21.5
21.5
Last Price0.04Oct 15, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest53
Last Price1.48Oct 15, 2025
Change
-0%
Bid1.26
Ask1.65
volume0
Intrest564
Strike
22
22
Last Price0.04Oct 15, 2025
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest2241
Last Price1.02Oct 15, 2025
Change
-0%
Bid0.85
Ask1.02
volume0
Intrest134
Strike
22.5
22.5
Last Price0.07Oct 15, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest1399
Last Price0.55Oct 15, 2025
Change
-0%
Bid0.55
Ask0.59
volume0
Intrest2485
Strike
23
23
Last Price0.16Oct 15, 2025
Change
-0%
Bid0.13
Ask0.15
volume0
Intrest5667
Last Price0.27Oct 15, 2025
Change
-0%
Bid0.25
Ask0.28
volume0
Intrest4109
Strike
23.5
23.5
Last Price0.38Oct 15, 2025
Change
-0%
Bid0.32
Ask0.38
volume0
Intrest2421
Last Price0.12Oct 15, 2025
Change
-0%
Bid0.12
Ask0.13
volume0
Intrest10784
Strike
24
24
Last Price0.67Oct 15, 2025
Change
-0%
Bid0.67
Ask0.8
volume0
Intrest8968
Last Price0.07Oct 15, 2025
Change
-0%
Bid0.06
Ask0.07
volume0
Intrest10377
Strike
24.5
24.5
Last Price1.11Oct 15, 2025
Change
-0%
Bid1.1
Ask1.31
volume0
Intrest61
Last Price0.03Oct 15, 2025
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest15224
Strike
25
25
Last Price1.59Oct 15, 2025
Change
-0%
Bid1.51
Ask1.79
volume0
Intrest4666
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest2865
Strike
25.5
25.5
Last Price2.15Oct 10, 2025
Change
-0%
Bid1.83
Ask2.45
volume0
Intrest98
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest10916
Strike
26
26
Last Price2.58Oct 15, 2025
Change
-0%
Bid2.45
Ask2.8
volume0
Intrest1021
Last Price0.03Oct 15, 2025
Change
-0%
Bid0.02
Ask0.06
volume0
Intrest695
Strike
26.5
26.5
Last Price2.87Oct 10, 2025
Change
-0%
Bid2.68
Ask3.45
volume0
Intrest1
Last Price0.03Oct 15, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest10338
Strike
27
27
Last Price3.59Oct 15, 2025
Change
-0%
Bid3.25
Ask3.9
volume0
Intrest236
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest369
Strike
27.5
27.5
Last Price3.85Oct 10, 2025
Change
-0%
Bid3.75
Ask4.45
volume0
Intrest3
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest6440
Strike
28
28
Last Price4.76Oct 14, 2025
Change
-0%
Bid4.25
Ask4.95
volume0
Intrest160
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest470
Strike
28.5
28.5
Last Price4.85Oct 10, 2025
Change
-0%
Bid4.75
Ask5.45
volume0
Intrest1
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest3354
Strike
29
29
Last Price5.72Oct 14, 2025
Change
-0%
Bid5.25
Ask5.95
volume0
Intrest6
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest27
Strike
29.5
29.5
Last Price5.86Oct 10, 2025
Change
-0%
Bid5.75
Ask6.45
volume0
Intrest1
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest11935
Strike
30
30
Last Price5.55Oct 08, 2025
Change
-0%
Bid6.25
Ask6.95
volume0
Intrest161
Last Price0.01Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest977
Strike
31
31
Last Price7.6Oct 15, 2025
Change
-0%
Bid7.25
Ask8.3
volume0
Intrest32
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest3686
Strike
32
32
Last Price7.46Oct 08, 2025
Change
-0%
Bid8.25
Ask8.95
volume0
Intrest17
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1905
Strike
33
33
Last Price5.88Oct 01, 2025
Change
-0%
Bid9.25
Ask9.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1069
Strike
34
34
Last Price6.8Oct 01, 2025
Change
-0%
Bid10.25
Ask10.95
volume0
Intrest0
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3954
Strike
35
35
Last Price7.25Oct 02, 2025
Change
-0%
Bid11.25
Ask11.95
volume0
Intrest0
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest90
Strike
36
36
Last Price9.87Sep 22, 2025
Change
-0%
Bid12.25
Ask12.95
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest224
Strike
37
37
Last Price10Sep 30, 2025
Change
-0%
Bid13.25
Ask13.95
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest185
Strike
38
38
Last Price15.8Aug 08, 2025
Change
-0%
Bid14.25
Ask14.95
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Strike
39
39
Last Price12.49Sep 29, 2025
Change
-0%
Bid15.25
Ask15.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1076
Strike
40
40
Last Price12.09Oct 02, 2025
Change
-0%
Bid16.25
Ask16.95
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest75
Strike
42
42
Last Price17.4Sep 12, 2025
Change
-0%
Bid18.25
Ask18.95
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest43
Strike
43
43
Last Price-
Change
-
Bid18.55
Ask19.95
volume0
Intrest0
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest230
Strike
44
44
Last Price-
Change
-
Bid20.25
Ask20.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1173
Strike
45
45
Last Price19.3Sep 17, 2025
Change
-0%
Bid21.25
Ask21.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest67
Strike
46
46
Last Price23.25Oct 14, 2025
Change
-0%
Bid22.25
Ask22.95
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Strike
47
47
Last Price24.2Oct 14, 2025
Change
-0%
Bid23.25
Ask23.95
volume0
Intrest2
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest574
Strike
48
48
Last Price25.25Oct 14, 2025
Change
-0%
Bid24.25
Ask24.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest456
Strike
49
49
Last Price26.18Oct 14, 2025
Change
-0%
Bid25.25
Ask25.95
volume0
Intrest1
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14742
Strike
50
50
Last Price21.99Oct 02, 2025
Change
-0%
Bid26.25
Ask26.95
volume0
Intrest0