$21.40
-0.33-1.52%
Pré-commercialisation: 7:44 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid18.2
Ask19.4
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price18Mar 28, 2025
Change
00%
Bid17.2
Ask18.4
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price20.51Mar 25, 2025
Change
00%
Bid16.2
Ask17.45
volume0
Intrest8
Strike
5
5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid15.15
Ask16.45
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid14.15
Ask15.45
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid13.15
Ask14.5
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid12.15
Ask13.5
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price15.35Mar 27, 2025
Change
00%
Bid11.1
Ask12.5
volume0
Intrest0
Strike
10
10
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Last Price-
Change
-
Bid10.1
Ask11.5
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask10.55
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price9.28Mar 28, 2025
Change
00%
Bid8.1
Ask9.55
volume0
Intrest3
Strike
13
13
Last Price0.02Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest80
Last Price10.95Mar 27, 2025
Change
00%
Bid7.1
Ask8.15
volume0
Intrest8
Strike
14
14
Last Price0.02Mar 28, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest211
Last Price7.29Mar 28, 2025
Change
00%
Bid6.5
Ask7.6
volume0
Intrest37
Strike
15
15
Last Price0.05Mar 28, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest606
Last Price-
Change
-
Bid5.55
Ask7.1
volume0
Intrest0
Strike
15.5
15.5
Last Price0.03Mar 28, 2025
Change
00%
Bid0.02
Ask0.27
volume0
Intrest71
Last Price5.95Mar 27, 2025
Change
00%
Bid5.5
Ask6.65
volume0
Intrest17
Strike
16
16
Last Price0.05Mar 28, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest234
Last Price5.44Mar 28, 2025
Change
00%
Bid4.9
Ask5.5
volume0
Intrest3
Strike
16.5
16.5
Last Price0.03Mar 28, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest127
Last Price11.65Mar 26, 2025
Change
00%
Bid4.4
Ask5.5
volume0
Intrest0
Strike
17
17
Last Price0.07Mar 28, 2025
Change
00%
Bid0.05
Ask0.11
volume0
Intrest1219
Last Price4.45Mar 27, 2025
Change
00%
Bid3.9
Ask5.15
volume0
Intrest3
Strike
17.5
17.5
Last Price0.08Mar 28, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest402
Last Price4.05Mar 28, 2025
Change
00%
Bid3.65
Ask4.55
volume0
Intrest159
Strike
18
18
Last Price0.1Mar 28, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest1799
Last Price4Mar 28, 2025
Change
00%
Bid3
Ask4.05
volume0
Intrest12
Strike
18.5
18.5
Last Price0.14Mar 28, 2025
Change
00%
Bid0.12
Ask0.14
volume0
Intrest774
Last Price3Mar 28, 2025
Change
00%
Bid2.65
Ask3.6
volume0
Intrest745
Strike
19
19
Last Price0.18Mar 28, 2025
Change
00%
Bid0.17
Ask0.18
volume0
Intrest2034
Last Price2.6Mar 28, 2025
Change
00%
Bid2.46
Ask2.68
volume0
Intrest17
Strike
19.5
19.5
Last Price0.23Mar 28, 2025
Change
00%
Bid0.24
Ask0.25
volume0
Intrest710
Last Price2.17Mar 28, 2025
Change
00%
Bid2.1
Ask2.16
volume0
Intrest2004
Strike
20
20
Last Price0.36Mar 28, 2025
Change
00%
Bid0.34
Ask0.37
volume0
Intrest3685
Last Price1.79Mar 28, 2025
Change
00%
Bid1.7
Ask1.79
volume0
Intrest1492
Strike
20.5
20.5
Last Price0.48Mar 28, 2025
Change
00%
Bid0.48
Ask0.5
volume0
Intrest1656
Last Price1.5Mar 28, 2025
Change
00%
Bid1.4
Ask1.46
volume0
Intrest1051
Strike
21
21
Last Price0.68Mar 28, 2025
Change
00%
Bid0.66
Ask0.68
volume0
Intrest4100
Last Price1.19Mar 28, 2025
Change
00%
Bid1.14
Ask1.18
volume0
Intrest2337
Strike
21.5
21.5
Last Price0.89Mar 28, 2025
Change
00%
Bid0.88
Ask0.92
volume0
Intrest2303
Last Price0.94Mar 28, 2025
Change
00%
Bid0.92
Ask0.94
volume0
Intrest4744
Strike
22
22
Last Price1.16Mar 28, 2025
Change
00%
Bid1.15
Ask1.16
volume0
Intrest5100
Last Price0.73Mar 28, 2025
Change
00%
Bid0.73
Ask0.75
volume0
Intrest3771
Strike
22.5
22.5
Last Price1.49Mar 28, 2025
Change
00%
Bid1.46
Ask1.51
volume0
Intrest5253
Last Price0.6Mar 28, 2025
Change
00%
Bid0.58
Ask0.6
volume0
Intrest4181
Strike
23
23
Last Price1.79Mar 28, 2025
Change
00%
Bid1.8
Ask1.85
volume0
Intrest2949
Last Price0.49Mar 28, 2025
Change
00%
Bid0.47
Ask0.49
volume0
Intrest1763
Strike
23.5
23.5
Last Price2.15Mar 28, 2025
Change
00%
Bid2.19
Ask2.28
volume0
Intrest3088
Last Price0.39Mar 28, 2025
Change
00%
Bid0.38
Ask0.4
volume0
Intrest6072
Strike
24
24
Last Price2.58Mar 28, 2025
Change
00%
Bid2.6
Ask2.69
volume0
Intrest1690
Last Price0.33Mar 28, 2025
Change
00%
Bid0.32
Ask0.33
volume0
Intrest1913
Strike
24.5
24.5
Last Price3.03Mar 28, 2025
Change
00%
Bid3
Ask3.15
volume0
Intrest707
Last Price0.27Mar 28, 2025
Change
00%
Bid0.27
Ask0.28
volume0
Intrest12148
Strike
25
25
Last Price3.5Mar 28, 2025
Change
00%
Bid3.45
Ask3.75
volume0
Intrest2775
Last Price0.23Mar 28, 2025
Change
00%
Bid0.23
Ask0.25
volume0
Intrest1765
Strike
25.5
25.5
Last Price3.98Mar 28, 2025
Change
00%
Bid3.65
Ask4.05
volume0
Intrest4625
Last Price0.22Mar 28, 2025
Change
00%
Bid0.21
Ask0.22
volume0
Intrest8932
Strike
26
26
Last Price4.3Mar 28, 2025
Change
00%
Bid4.2
Ask4.55
volume0
Intrest733
Last Price0.19Mar 28, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest1009
Strike
26.5
26.5
Last Price4.92Mar 28, 2025
Change
00%
Bid4.15
Ask5.1
volume0
Intrest249
Last Price0.18Mar 28, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest11072
Strike
27
27
Last Price5.2Mar 28, 2025
Change
00%
Bid4.95
Ask5.5
volume0
Intrest937
Last Price0.17Mar 28, 2025
Change
00%
Bid0.17
Ask0.18
volume0
Intrest1002
Strike
27.5
27.5
Last Price5.85Mar 28, 2025
Change
00%
Bid5.7
Ask6
volume0
Intrest991
Last Price0.16Mar 28, 2025
Change
00%
Bid0.15
Ask0.16
volume0
Intrest5841
Strike
28
28
Last Price6.25Mar 28, 2025
Change
00%
Bid6.2
Ask6.45
volume0
Intrest1624
Last Price0.16Mar 28, 2025
Change
00%
Bid0.15
Ask0.16
volume0
Intrest1098
Strike
28.5
28.5
Last Price6.69Mar 28, 2025
Change
00%
Bid6.7
Ask7.05
volume0
Intrest204
Last Price0.14Mar 28, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest3564
Strike
29
29
Last Price6.98Mar 28, 2025
Change
00%
Bid6.6
Ask7.55
volume0
Intrest674
Last Price0.14Mar 28, 2025
Change
00%
Bid0.13
Ask0.14
volume0
Intrest665
Strike
29.5
29.5
Last Price7.25Mar 28, 2025
Change
00%
Bid6.9
Ask8
volume0
Intrest105
Last Price0.14Mar 28, 2025
Change
00%
Bid0.13
Ask0.14
volume0
Intrest18868
Strike
30
30
Last Price8.29Mar 28, 2025
Change
00%
Bid8.1
Ask8.5
volume0
Intrest1148
Last Price0.13Mar 28, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest1125
Strike
30.5
30.5
Last Price8.21Mar 28, 2025
Change
00%
Bid7.85
Ask9
volume0
Intrest61
Last Price0.13Mar 28, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest2119
Strike
31
31
Last Price9.15Mar 27, 2025
Change
00%
Bid8.35
Ask9.5
volume0
Intrest47
Last Price0.13Mar 28, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest508
Strike
31.5
31.5
Last Price6.65Mar 27, 2025
Change
00%
Bid8.8
Ask10.75
volume0
Intrest13
Last Price0.11Mar 28, 2025
Change
00%
Bid0.11
Ask0.12
volume0
Intrest5989
Strike
32
32
Last Price10.63Mar 27, 2025
Change
00%
Bid10.1
Ask11.25
volume0
Intrest29
Last Price0.12Mar 28, 2025
Change
00%
Bid0.11
Ask0.13
volume0
Intrest485
Strike
32.5
32.5
Last Price8.11Mar 27, 2025
Change
00%
Bid9.75
Ask11.75
volume0
Intrest4
Last Price0.11Mar 28, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest1104
Strike
33
33
Last Price10.87Mar 28, 2025
Change
00%
Bid10.25
Ask12.25
volume0
Intrest1
Last Price0.1Mar 28, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest61
Strike
33.5
33.5
Last Price-
Change
-
Bid10.75
Ask12.7
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest563
Strike
34
34
Last Price6.3Mar 26, 2025
Change
00%
Bid11.25
Ask13.2
volume0
Intrest2
Last Price0.1Mar 28, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest131
Strike
34.5
34.5
Last Price-
Change
-
Bid11.85
Ask13.7
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest7520
Strike
35
35
Last Price6.3Mar 26, 2025
Change
00%
Bid12.25
Ask14.2
volume0
Intrest3
Last Price0.1Mar 28, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest591
Strike
36
36
Last Price12.77Mar 12, 2025
Change
00%
Bid13.3
Ask15.2
volume0
Intrest1
Last Price0.08Mar 28, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest628
Strike
37
37
Last Price8.11Mar 26, 2025
Change
00%
Bid14.35
Ask16.2
volume0
Intrest2
Last Price0.08Mar 28, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest603
Strike
38
38
Last Price13.75Mar 27, 2025
Change
00%
Bid15.35
Ask17.15
volume0
Intrest0
Last Price0.09Mar 28, 2025
Change
00%
Bid0.07
Ask0.13
volume0
Intrest114
Strike
39
39
Last Price11.06Mar 26, 2025
Change
00%
Bid16.4
Ask18.15
volume0
Intrest29
Last Price0.07Mar 28, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest5589
Strike
40
40
Last Price11.1Mar 26, 2025
Change
00%
Bid17.4
Ask18.5
volume0
Intrest65
Last Price0.06Mar 28, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest1255
Strike
41
41
Last Price-
Change
-
Bid18.4
Ask20.15
volume0
Intrest0
Last Price0.11Mar 27, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Strike
42
42
Last Price-
Change
-
Bid19.4
Ask21.1
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid0.02
Ask0.29
volume0
Intrest50
Strike
43
43
Last Price-
Change
-
Bid20.4
Ask22.1
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.13
volume0
Intrest9
Strike
44
44
Last Price-
Change
-
Bid21.4
Ask23.1
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest7262
Strike
45
45
Last Price20Mar 27, 2025
Change
00%
Bid22.4
Ask24.1
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
00%
Bid0.04
Ask0.13
volume0
Intrest28
Strike
46
46
Last Price-
Change
-
Bid23.4
Ask25.1
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest21
Strike
47
47
Last Price-
Change
-
Bid24.4
Ask26.05
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.25
volume0
Intrest3
Strike
48
48
Last Price-
Change
-
Bid25.4
Ask27.1
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest74
Strike
49
49
Last Price-
Change
-
Bid26.4
Ask28.05
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest14513
Strike
50
50
Last Price21.96Mar 26, 2025
Change
00%
Bid27.4
Ask28.55
volume0
Intrest33
Last Price0.03Mar 28, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest3276
Strike
55
55
Last Price-
Change
-
Bid32.4
Ask34.05
volume0
Intrest0