$23.33
-0.20-0.85%
À la fermeture: -
$23.33
0.000.00%
Après les heures de négociation: 7:58 PM 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 Price13.81Jul 24, 2025
Change
00%
Bid12.25
Ask13.95
volume0
Intrest10
Strike
10
10
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Last Price13.09Jul 22, 2025
Change
00%
Bid11.25
Ask13
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid10.95
Ask12.05
volume0
Intrest0
Strike
12
12
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest47
Last Price10.42Jul 25, 2025
Change
0.353.25%
Bid9.9
Ask10.85
volume1
Intrest2
Strike
13
13
Last Price0.02Jul 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Last Price-
Change
-
Bid8.95
Ask9.9
volume0
Intrest0
Strike
14
14
Last Price0.02Jul 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price9.48Jul 23, 2025
Change
00%
Bid7.25
Ask9.75
volume0
Intrest54
Strike
15
15
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest436
Last Price8.68Jul 23, 2025
Change
00%
Bid6.25
Ask8.05
volume0
Intrest3
Strike
16
16
Last Price0.02Jul 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price6.1Jul 07, 2025
Change
00%
Bid5.25
Ask7.05
volume0
Intrest4
Strike
17
17
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price6Jul 24, 2025
Change
00%
Bid4.75
Ask6.55
volume0
Intrest3
Strike
17.5
17.5
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price5.49Jul 25, 2025
Change
0.213.68%
Bid4.45
Ask5.85
volume106
Intrest129
Strike
18
18
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price-
Change
-
Bid3.75
Ask5.55
volume0
Intrest0
Strike
18.5
18.5
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price4.3Jul 25, 2025
Change
1.3423.76%
Bid4.05
Ask4.55
volume12
Intrest14
Strike
19
19
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest243
Last Price-
Change
-
Bid2.85
Ask4.55
volume0
Intrest0
Strike
19.5
19.5
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price3.28Jul 25, 2025
Change
0.246.82%
Bid3.05
Ask3.55
volume416
Intrest799
Strike
20
20
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1628
Last Price2.81Jul 25, 2025
Change
1.0927.95%
Bid2.66
Ask3.05
volume5
Intrest5
Strike
20.5
20.5
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price2.27Jul 25, 2025
Change
0.5118.35%
Bid2.02
Ask2.51
volume95
Intrest217
Strike
21
21
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest2109
Last Price1.85Jul 25, 2025
Change
0.3817.04%
Bid1.56
Ask2.44
volume7
Intrest114
Strike
21.5
21.5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest878
Last Price1.3Jul 25, 2025
Change
0.2717.2%
Bid1.05
Ask1.5
volume487
Intrest1555
Strike
22
22
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume450
Intrest2026
Last Price0.8Jul 25, 2025
Change
0.2926.61%
Bid0.7
Ask0.91
volume1161
Intrest902
Strike
22.5
22.5
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1440
Intrest2699
Last Price0.35Jul 25, 2025
Change
0.2844.44%
Bid0.32
Ask0.4
volume4779
Intrest4677
Strike
23
23
Last Price0.02Jul 25, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume4043
Intrest8013
Last Price0.01Jul 25, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume13958
Intrest8466
Strike
23.5
23.5
Last Price0.18Jul 25, 2025
Change
0.0210%
Bid0.14
Ask0.23
volume3428
Intrest4256
Last Price0.01Jul 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume19742
Intrest21915
Strike
24
24
Last Price0.71Jul 25, 2025
Change
0.1526.79%
Bid0.62
Ask0.78
volume1607
Intrest4243
Last Price0.01Jul 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume4506
Intrest10313
Strike
24.5
24.5
Last Price1.23Jul 25, 2025
Change
0.2221.78%
Bid1
Ask1.34
volume72
Intrest725
Last Price0.01Jul 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume9408
Intrest41829
Strike
25
25
Last Price1.73Jul 25, 2025
Change
0.3828.15%
Bid1.6
Ask1.75
volume405
Intrest811
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3716
Intrest9854
Strike
25.5
25.5
Last Price2.14Jul 25, 2025
Change
0.2110.88%
Bid2.03
Ask2.43
volume8
Intrest86
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2787
Intrest11908
Strike
26
26
Last Price2.7Jul 25, 2025
Change
0.249.76%
Bid2.48
Ask3.05
volume64
Intrest180
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume388
Intrest6406
Strike
26.5
26.5
Last Price3.16Jul 25, 2025
Change
0.3713.26%
Bid2.47
Ask3.6
volume3
Intrest107
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume982
Intrest7130
Strike
27
27
Last Price3.76Jul 25, 2025
Change
0.4914.98%
Bid3.4
Ask3.85
volume56
Intrest121
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume129
Intrest2282
Strike
27.5
27.5
Last Price4.02Jul 25, 2025
Change
0.174.42%
Bid3.75
Ask4.8
volume25
Intrest78
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1349
Intrest7407
Strike
28
28
Last Price4.41Jul 25, 2025
Change
0.061.38%
Bid4
Ask4.85
volume113
Intrest131
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume63
Intrest3674
Strike
28.5
28.5
Last Price5.2Jul 25, 2025
Change
0.5110.87%
Bid4.7
Ask5.4
volume12
Intrest13
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume98
Intrest2214
Strike
29
29
Last Price5.57Jul 25, 2025
Change
0.071.27%
Bid5.45
Ask5.95
volume8
Intrest12
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest571
Strike
29.5
29.5
Last Price6.11Jul 25, 2025
Change
0.365.56%
Bid5.6
Ask7.2
volume32
Intrest89
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume2261
Intrest16536
Strike
30
30
Last Price6.6Jul 25, 2025
Change
0.11.54%
Bid6.35
Ask7.05
volume37
Intrest144
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume373
Intrest1193
Strike
30.5
30.5
Last Price7.07Jul 21, 2025
Change
00%
Bid6.45
Ask8.25
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume481
Intrest1300
Strike
31
31
Last Price7.56Jul 25, 2025
Change
0.162.16%
Bid7.05
Ask8.75
volume11
Intrest76
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest522
Strike
31.5
31.5
Last Price8Jul 25, 2025
Change
0.050.62%
Bid7.5
Ask9.25
volume1
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1656
Strike
32
32
Last Price8.4Jul 24, 2025
Change
00%
Bid7.95
Ask9.75
volume0
Intrest5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.19
volume34
Intrest162
Strike
32.5
32.5
Last Price-
Change
-
Bid7.95
Ask10.05
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest538
Strike
33
33
Last Price9.65Jul 18, 2025
Change
00%
Bid8.95
Ask10.75
volume0
Intrest1
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.21
volume2
Intrest274
Strike
33.5
33.5
Last Price9.7Jul 21, 2025
Change
00%
Bid9.45
Ask11.25
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.05
volume19
Intrest642
Strike
34
34
Last Price-
Change
-
Bid9.95
Ask11.75
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Strike
34.5
34.5
Last Price11.33Jul 21, 2025
Change
00%
Bid10.45
Ask11.55
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest2507
Strike
35
35
Last Price11.74Jul 21, 2025
Change
00%
Bid10.95
Ask12.75
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest105
Strike
35.5
35.5
Last Price-
Change
-
Bid10.95
Ask13.05
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest585
Strike
36
36
Last Price12.1Jul 22, 2025
Change
00%
Bid11.95
Ask13.75
volume0
Intrest0
Last Price0.12Jul 25, 2025
Change
0.1500%
Bid-
Ask0.01
volume4
Intrest90
Strike
37
37
Last Price13Jul 22, 2025
Change
00%
Bid12.95
Ask14.75
volume0
Intrest1
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest104
Strike
38
38
Last Price14.17Jul 22, 2025
Change
00%
Bid13.95
Ask15.75
volume0
Intrest1
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
39
39
Last Price15.12Jul 22, 2025
Change
00%
Bid14.95
Ask16.75
volume0
Intrest1
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest2368
Strike
40
40
Last Price15.89Jul 22, 2025
Change
00%
Bid15.95
Ask17.75
volume0
Intrest1
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume50
Intrest1121
Strike
45
45
Last Price21.76Jul 21, 2025
Change
00%
Bid20.95
Ask22.75
volume0
Intrest1
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1881
Strike
50
50
Last Price26.34Jul 22, 2025
Change
00%
Bid25.35
Ask27.75
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest566
Strike
55
55
Last Price31.27Jul 22, 2025
Change
00%
Bid30.35
Ask32.75
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest7684
Strike
60
60
Last Price35.95Jun 30, 2025
Change
00%
Bid35.35
Ask37.75
volume0
Intrest0