$21.59
-0.02-0.09%
In chiusura: May 15, 5:00 PM EST
$21.61
0.020.09%
Post-mercato: 7:52 PM EST
GameStop Corp Catena di Opzioni
GMENYSE
GameStop (NYSE:GME) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di GameStop a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per GameStop..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.6May 15, 2026
Change
0.434.76%
Bid8.5
Ask8.8
volume2
Intrest110
Strike
13
13
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Last Price7.81May 15, 2026
Change
0.182.25%
Bid6
Ask9.1
volume2
Intrest92
Strike
14
14
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price6.9May 15, 2026
Change
0.314.3%
Bid6.2
Ask6.85
volume2
Intrest217
Strike
15
15
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price5.96May 14, 2026
Change
-0%
Bid4.1
Ask7
volume0
Intrest63
Strike
16
16
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1423
Last Price5.05May 14, 2026
Change
-0%
Bid4.3
Ask5
volume0
Intrest48
Strike
17
17
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest262
Last Price3.61May 15, 2026
Change
0.4911.95%
Bid3.15
Ask3.9
volume16
Intrest42
Strike
18
18
Last Price0.03May 15, 2026
Change
0.02200%
Bid-
Ask0.01
volume6
Intrest1115
Last Price3.3May 15, 2026
Change
0.4311.53%
Bid2.77
Ask3.5
volume6
Intrest79
Strike
18.5
18.5
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.02
volume5
Intrest15
Last Price2.59May 15, 2026
Change
0.3712.5%
Bid2.45
Ask2.8
volume4
Intrest296
Strike
19
19
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume25
Intrest993
Last Price2.39May 15, 2026
Change
0.062.45%
Bid1.42
Ask2.55
volume63
Intrest72
Strike
19.5
19.5
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest310
Last Price1.59May 15, 2026
Change
0.3819.29%
Bid1.34
Ask1.87
volume206
Intrest884
Strike
20
20
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume129
Intrest2979
Last Price1.11May 15, 2026
Change
0.2115.91%
Bid0.89
Ask1.39
volume13
Intrest21
Strike
20.5
20.5
Last Price0.03May 15, 2026
Change
0.0125%
Bid-
Ask0.03
volume8
Intrest200
Last Price0.57May 15, 2026
Change
0.1722.97%
Bid0.47
Ask0.67
volume105
Intrest541
Strike
21
21
Last Price0.01May 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1535
Intrest5519
Last Price0.05May 15, 2026
Change
0.2482.76%
Bid0.05
Ask0.1
volume2065
Intrest688
Strike
21.5
21.5
Last Price0.01May 15, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume4247
Intrest2260
Last Price0.01May 15, 2026
Change
0.0990%
Bid-
Ask0.01
volume10600
Intrest5518
Strike
22
22
Last Price0.42May 15, 2026
Change
0.036.67%
Bid0.37
Ask0.46
volume3450
Intrest7309
Last Price0.01May 15, 2026
Change
0.0480%
Bid-
Ask0.01
volume5319
Intrest6313
Strike
22.5
22.5
Last Price0.93May 15, 2026
Change
0.066.9%
Bid0.87
Ask1.1
volume1396
Intrest4632
Last Price0.01May 15, 2026
Change
0.0375%
Bid-
Ask0.01
volume3558
Intrest11579
Strike
23
23
Last Price1.47May 15, 2026
Change
0.096.52%
Bid1.32
Ask1.63
volume1289
Intrest11723
Last Price0.01May 15, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume557
Intrest4901
Strike
23.5
23.5
Last Price1.93May 15, 2026
Change
0.1910.92%
Bid1.87
Ask2.03
volume1165
Intrest2961
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume1648
Intrest13652
Strike
24
24
Last Price2.41May 15, 2026
Change
0.146.17%
Bid2.36
Ask2.44
volume1129
Intrest8025
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume504
Intrest11922
Strike
24.5
24.5
Last Price2.95May 15, 2026
Change
0.165.73%
Bid2.83
Ask3.15
volume323
Intrest992
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume1755
Intrest27810
Strike
25
25
Last Price3.43May 15, 2026
Change
0.237.19%
Bid3.35
Ask3.55
volume412
Intrest5208
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume260
Intrest4293
Strike
25.5
25.5
Last Price4.1May 15, 2026
Change
0.5716.15%
Bid3.75
Ask4.1
volume53
Intrest270
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume824
Intrest21495
Strike
26
26
Last Price4.45May 15, 2026
Change
0.338.01%
Bid4.35
Ask4.65
volume74
Intrest1324
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume106
Intrest8437
Strike
26.5
26.5
Last Price5.15May 15, 2026
Change
0.510.75%
Bid4.8
Ask5.7
volume1
Intrest88
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume385
Intrest26604
Strike
27
27
Last Price5.1May 15, 2026
Change
0.050.97%
Bid5.3
Ask5.7
volume2
Intrest425
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume65
Intrest1879
Strike
27.5
27.5
Last Price5.48May 14, 2026
Change
-0%
Bid4.65
Ask7.75
volume0
Intrest32
Last Price0.01May 15, 2026
Change
0.0150%
Bid-
Ask0.01
volume278
Intrest8628
Strike
28
28
Last Price6.44May 15, 2026
Change
0.264.21%
Bid6.15
Ask6.75
volume57
Intrest149
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume59
Intrest816
Strike
28.5
28.5
Last Price6.67May 15, 2026
Change
0.030.45%
Bid5.3
Ask8.25
volume8
Intrest12
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume190
Intrest8840
Strike
29
29
Last Price7.39May 15, 2026
Change
0.172.35%
Bid7.1
Ask7.85
volume20
Intrest53
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest1198
Strike
29.5
29.5
Last Price7.76May 15, 2026
Change
0.151.97%
Bid5.95
Ask9.9
volume1
Intrest4
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume578
Intrest33292
Strike
30
30
Last Price8.27May 15, 2026
Change
0.273.37%
Bid7.2
Ask9.35
volume39
Intrest70
Last Price0.02May 15, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1140
Strike
30.5
30.5
Last Price8.67May 15, 2026
Change
0.252.97%
Bid7.25
Ask10.65
volume1
Intrest5
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume311
Intrest3877
Strike
31
31
Last Price9.33May 15, 2026
Change
0.44.48%
Bid8.1
Ask10.8
volume9
Intrest7
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume95
Intrest13405
Strike
32
32
Last Price10.35May 15, 2026
Change
0.252.48%
Bid10.05
Ask11
volume8
Intrest2
Last Price0.02May 15, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1050
Strike
33
33
Last Price11.03May 14, 2026
Change
-0%
Bid9.35
Ask12.95
volume0
Intrest2
Last Price0.03May 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest405
Strike
34
34
Last Price12.33May 15, 2026
Change
0.352.92%
Bid12.05
Ask12.8
volume2
Intrest7
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3612
Strike
35
35
Last Price13.09May 14, 2026
Change
-0%
Bid12
Ask13.7
volume0
Intrest1
Last Price0.01May 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest291
Strike
36
36
Last Price14.75May 15, 2026
Change
0.513.58%
Bid12.35
Ask16.25
volume1
Intrest0
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest685
Strike
37
37
Last Price15.54May 15, 2026
Change
0.362.37%
Bid14.7
Ask15.95
volume4
Intrest67
Last Price0.01May 15, 2026
Change
-0%
Bid-
Ask0.01
volume130
Intrest20848
Strike
38
38
Last Price16.44May 15, 2026
Change
1.8412.6%
Bid14.35
Ask17.75
volume3
Intrest0