$26.46
-0.38-1.42%
À la fermeture: -
$26.44
-0.02-0.08%
Après les heures de négociation: 7:59 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 Price17.35Nov 13, 2024
Change
0.362.12%
Bid16.35
Ask16.7
volume10
Intrest23
Strike
10
10
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest940
Last Price16.75Nov 13, 2024
Change
0.875.48%
Bid15.35
Ask15.7
volume3
Intrest134
Strike
11
11
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest92
Last Price14.81Nov 13, 2024
Change
0.53.49%
Bid14.35
Ask14.7
volume12
Intrest18
Strike
12
12
Last Price0.01Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price13.2Nov 12, 2024
Change
00%
Bid13.35
Ask13.75
volume0
Intrest148
Strike
13
13
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price12.5Nov 11, 2024
Change
00%
Bid12.35
Ask12.75
volume0
Intrest40
Strike
14
14
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price11.56Nov 13, 2024
Change
0.252.21%
Bid11.35
Ask11.7
volume5
Intrest63
Strike
15
15
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1703
Last Price5.2Oct 25, 2024
Change
00%
Bid10.85
Ask11.25
volume0
Intrest1
Strike
15.5
15.5
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price11.65Nov 13, 2024
Change
2.0621.48%
Bid10.35
Ask10.75
volume1
Intrest20
Strike
16
16
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest471
Last Price4.45Oct 23, 2024
Change
00%
Bid9.85
Ask10.25
volume0
Intrest1
Strike
16.5
16.5
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest142
Last Price10.5Nov 11, 2024
Change
00%
Bid9.35
Ask9.75
volume0
Intrest14
Strike
17
17
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest601
Last Price9.16Nov 11, 2024
Change
00%
Bid8.85
Ask9.25
volume0
Intrest3
Strike
17.5
17.5
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest81
Last Price9.3Nov 13, 2024
Change
1.5520%
Bid8.35
Ask8.75
volume1
Intrest181
Strike
18
18
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3065
Last Price8.08Nov 12, 2024
Change
00%
Bid7.85
Ask8.25
volume0
Intrest54
Strike
18.5
18.5
Last Price0.02Nov 13, 2024
Change
0.01100%
Bid-
Ask0.02
volume6
Intrest329
Last Price7.55Nov 13, 2024
Change
0.151.95%
Bid7.35
Ask7.75
volume5
Intrest211
Strike
19
19
Last Price0.01Nov 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest1562
Last Price7.4Nov 13, 2024
Change
0.34.23%
Bid6.85
Ask7.25
volume1
Intrest86
Strike
19.5
19.5
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest304
Last Price6.71Nov 13, 2024
Change
0.142.13%
Bid6.35
Ask6.6
volume160
Intrest7919
Strike
20
20
Last Price0.02Nov 13, 2024
Change
00%
Bid0.01
Ask0.03
volume242
Intrest4454
Last Price6.6Nov 13, 2024
Change
0.46.45%
Bid5.7
Ask6.25
volume4
Intrest630
Strike
20.5
20.5
Last Price0.02Nov 13, 2024
Change
0.01100%
Bid0.01
Ask0.07
volume17
Intrest728
Last Price5.5Nov 13, 2024
Change
0.35.17%
Bid5.35
Ask5.6
volume490
Intrest6959
Strike
21
21
Last Price0.02Nov 13, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume214
Intrest4377
Last Price5.06Nov 13, 2024
Change
0.132.5%
Bid4.85
Ask5.25
volume73
Intrest1927
Strike
21.5
21.5
Last Price0.01Nov 13, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume48
Intrest1501
Last Price4.35Nov 13, 2024
Change
0.479.75%
Bid4.4
Ask4.5
volume1041
Intrest9666
Strike
22
22
Last Price0.02Nov 13, 2024
Change
0.0360%
Bid0.01
Ask0.02
volume381
Intrest2867
Last Price3.9Nov 13, 2024
Change
0.37.14%
Bid3.85
Ask4.25
volume167
Intrest825
Strike
22.5
22.5
Last Price0.03Nov 13, 2024
Change
0.0350%
Bid0.02
Ask0.03
volume486
Intrest1129
Last Price3.53Nov 13, 2024
Change
0.277.11%
Bid3.35
Ask3.6
volume1965
Intrest6079
Strike
23
23
Last Price0.04Nov 13, 2024
Change
0.0342.86%
Bid0.03
Ask0.05
volume1307
Intrest5959
Last Price3Nov 13, 2024
Change
0.411.76%
Bid2.86
Ask3.15
volume809
Intrest2693
Strike
23.5
23.5
Last Price0.06Nov 13, 2024
Change
0.0225%
Bid0.05
Ask0.13
volume517
Intrest1358
Last Price2.47Nov 13, 2024
Change
0.4816.27%
Bid2.47
Ask2.73
volume3323
Intrest5446
Strike
24
24
Last Price0.09Nov 13, 2024
Change
0.0430.77%
Bid0.09
Ask0.11
volume2347
Intrest4183
Last Price2.3Nov 13, 2024
Change
00%
Bid2.02
Ask2.29
volume354
Intrest1624
Strike
24.5
24.5
Last Price0.16Nov 13, 2024
Change
0.0833.33%
Bid0.15
Ask0.18
volume679
Intrest2137
Last Price1.72Nov 13, 2024
Change
0.4320%
Bid1.7
Ask1.75
volume16637
Intrest22275
Strike
25
25
Last Price0.27Nov 13, 2024
Change
0.127.03%
Bid0.27
Ask0.28
volume4088
Intrest4247
Last Price1.33Nov 13, 2024
Change
0.5228.11%
Bid1.33
Ask1.45
volume878
Intrest1650
Strike
25.5
25.5
Last Price0.45Nov 13, 2024
Change
0.118.18%
Bid0.4
Ask0.45
volume857
Intrest794
Last Price1.15Nov 13, 2024
Change
0.4528.13%
Bid1.15
Ask1.24
volume11636
Intrest9963
Strike
26
26
Last Price0.69Nov 13, 2024
Change
0.1618.82%
Bid0.63
Ask0.74
volume2303
Intrest1895
Last Price0.96Nov 13, 2024
Change
0.429.41%
Bid0.95
Ask0.99
volume4928
Intrest3271
Strike
26.5
26.5
Last Price1.02Nov 13, 2024
Change
0.087.27%
Bid0.95
Ask1.02
volume1236
Intrest736
Last Price0.84Nov 13, 2024
Change
0.3630%
Bid0.79
Ask0.84
volume16329
Intrest8303
Strike
27
27
Last Price1.31Nov 13, 2024
Change
0.149.66%
Bid1.31
Ask1.4
volume1852
Intrest1047
Last Price0.67Nov 13, 2024
Change
0.3333%
Bid0.67
Ask0.74
volume3906
Intrest2436
Strike
27.5
27.5
Last Price1.7Nov 13, 2024
Change
0.158.11%
Bid1.55
Ask1.75
volume219
Intrest216
Last Price0.62Nov 13, 2024
Change
0.3938.61%
Bid0.62
Ask0.64
volume16992
Intrest8271
Strike
28
28
Last Price2.13Nov 13, 2024
Change
0.146.17%
Bid1.91
Ask2.32
volume1182
Intrest196
Last Price0.56Nov 13, 2024
Change
0.3437.78%
Bid0.52
Ask0.57
volume1719
Intrest1161
Strike
28.5
28.5
Last Price2.55Nov 13, 2024
Change
0.3612.37%
Bid2.38
Ask2.74
volume13
Intrest45
Last Price0.46Nov 13, 2024
Change
0.3643.9%
Bid0.46
Ask0.49
volume4477
Intrest2795
Strike
29
29
Last Price2.78Nov 13, 2024
Change
1.2230.5%
Bid2.82
Ask3.15
volume2
Intrest68
Last Price0.38Nov 13, 2024
Change
0.3346.48%
Bid0.38
Ask0.39
volume36714
Intrest27772
Strike
30
30
Last Price3.95Nov 13, 2024
Change
0.082.07%
Bid3.7
Ask4
volume57
Intrest283
Last Price0.31Nov 13, 2024
Change
0.2847.46%
Bid0.29
Ask0.36
volume1865
Intrest2832
Strike
31
31
Last Price5.5Nov 12, 2024
Change
00%
Bid4.6
Ask4.95
volume0
Intrest4
Last Price0.26Nov 13, 2024
Change
0.2851.85%
Bid0.2
Ask0.29
volume2024
Intrest2548
Strike
32
32
Last Price4.85Nov 13, 2024
Change
1.219.83%
Bid5.55
Ask5.9
volume1
Intrest7
Last Price0.24Nov 13, 2024
Change
0.245.45%
Bid0.21
Ask0.25
volume932
Intrest1755
Strike
33
33
Last Price6.95Nov 12, 2024
Change
00%
Bid6.5
Ask6.95
volume0
Intrest2
Last Price0.22Nov 13, 2024
Change
0.1946.34%
Bid0.09
Ask0.26
volume615
Intrest1093
Strike
34
34
Last Price7.57Nov 13, 2024
Change
0.375.14%
Bid7.45
Ask7.9
volume17
Intrest4
Last Price0.18Nov 13, 2024
Change
0.252.63%
Bid0.16
Ask0.18
volume10342
Intrest8992
Strike
35
35
Last Price8Nov 13, 2024
Change
1.112.09%
Bid8.45
Ask8.9
volume6
Intrest21
Last Price0.16Nov 13, 2024
Change
0.1751.52%
Bid0.16
Ask0.17
volume695
Intrest884
Strike
36
36
Last Price9.02Nov 13, 2024
Change
4.1231.35%
Bid9.4
Ask9.9
volume7
Intrest6
Last Price0.16Nov 13, 2024
Change
0.1751.52%
Bid0.07
Ask0.18
volume114
Intrest1071
Strike
37
37
Last Price10Nov 13, 2024
Change
19.09%
Bid10.4
Ask10.9
volume2
Intrest8
Last Price0.13Nov 13, 2024
Change
0.1959.38%
Bid0.12
Ask0.15
volume245
Intrest647
Strike
38
38
Last Price11.1Nov 13, 2024
Change
-
Bid11.4
Ask11.85
volume2
Intrest0
Last Price0.13Nov 13, 2024
Change
0.1248%
Bid0.1
Ask0.16
volume191
Intrest617
Strike
39
39
Last Price-
Change
-
Bid12.4
Ask12.85
volume0
Intrest0
Last Price0.12Nov 13, 2024
Change
0.1555.56%
Bid0.11
Ask0.12
volume8630
Intrest11570
Strike
40
40
Last Price12.4Nov 13, 2024
Change
1.4710.6%
Bid13.35
Ask13.85
volume1
Intrest8
Last Price0.07Nov 13, 2024
Change
0.274.07%
Bid0.08
Ask0.24
volume157
Intrest744
Strike
41
41
Last Price-
Change
-
Bid14.35
Ask14.9
volume0
Intrest0
Last Price0.22Nov 13, 2024
Change
0.014.76%
Bid0.06
Ask0.17
volume184
Intrest689
Strike
42
42
Last Price-
Change
-
Bid15.35
Ask15.85
volume0
Intrest0
Last Price0.09Nov 13, 2024
Change
0.1359.09%
Bid0.05
Ask0.2
volume71
Intrest226
Strike
43
43
Last Price-
Change
-
Bid16.35
Ask16.85
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
0.1152.38%
Bid0.05
Ask0.09
volume87
Intrest399
Strike
44
44
Last Price-
Change
-
Bid17.35
Ask17.85
volume0
Intrest0
Last Price0.07Nov 13, 2024
Change
0.1263.16%
Bid0.07
Ask0.08
volume8375
Intrest23232
Strike
45
45
Last Price18.5Nov 13, 2024
Change
0.251.33%
Bid18.35
Ask18.85
volume4
Intrest17
Last Price0.1Nov 13, 2024
Change
0.1152.38%
Bid0.04
Ask0.2
volume8
Intrest5
Strike
46
46
Last Price-
Change
-
Bid19.35
Ask19.75
volume0
Intrest0
Last Price0.14Nov 13, 2024
Change
0.2160%
Bid0.04
Ask0.15
volume57
Intrest5
Strike
47
47
Last Price-
Change
-
Bid20.3
Ask20.75
volume0
Intrest0
Last Price0.06Nov 13, 2024
Change
0.0650%
Bid0.05
Ask0.06
volume83
Intrest14
Strike
48
48
Last Price-
Change
-
Bid21.3
Ask21.75
volume0
Intrest0
Last Price0.06Nov 13, 2024
Change
0.1164.71%
Bid0.03
Ask0.07
volume75
Intrest57
Strike
49
49
Last Price-
Change
-
Bid22.3
Ask22.75
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
0.1168.75%
Bid0.04
Ask0.05
volume6414
Intrest5004
Strike
50
50
Last Price22.6Nov 13, 2024
Change
-
Bid23.3
Ask23.75
volume1
Intrest0