$20.14
0.201.00%
In chiusura: Nov 21, 4:00 PM EST
$20.19
0.04980.25%
After hour: 7:59 PM EST
Comments
Loading...
GameStop (NYSE:GME) Azioni, Quote.MetaTitle.option-chain
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 Price8.64Nov 14, 2025
Change
-0%
Bid6.6
Ask10.75
volume0
Intrest3
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.64Nov 14, 2025
Change
-0%
Bid5.6
Ask9.75
volume0
Intrest2
Strike
13
13
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest50
Last Price7.55Nov 12, 2025
Change
-0%
Bid4.6
Ask8.75
volume0
Intrest2
Strike
14
14
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest26
Last Price6.4Nov 11, 2025
Change
-0%
Bid3.6
Ask7.75
volume0
Intrest8
Strike
15
15
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest76
Last Price5.7Nov 12, 2025
Change
-0%
Bid2.62
Ask6.75
volume0
Intrest1
Strike
16
16
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Last Price5.32Nov 03, 2025
Change
-0%
Bid1.75
Ask5.75
volume0
Intrest1
Strike
17
17
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest185
Last Price3.45Nov 13, 2025
Change
-0%
Bid1.12
Ask4.95
volume0
Intrest4
Strike
17.5
17.5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest337
Last Price2.74Nov 14, 2025
Change
-0%
Bid2.15
Ask3.1
volume0
Intrest522
Strike
18
18
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest343
Last Price2.98Nov 11, 2025
Change
-0%
Bid0.31
Ask4.1
volume0
Intrest2
Strike
18.5
18.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest30
Last Price1.5Nov 14, 2025
Change
-0%
Bid0.63
Ask1.79
volume0
Intrest176
Strike
19
19
Last Price0.04Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest424
Last Price2.25Nov 10, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest11
Strike
19.5
19.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest140
Last Price0.65Nov 14, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest720
Strike
20
20
Last Price0.02Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3255
Last Price0.16Nov 14, 2025
Change
-0%
Bid0.05
Ask0.19
volume0
Intrest368
Strike
20.5
20.5
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1909
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3609
Strike
21
21
Last Price0.34Nov 14, 2025
Change
-0%
Bid0.33
Ask0.37
volume0
Intrest2110
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5877
Strike
21.5
21.5
Last Price0.86Nov 14, 2025
Change
-0%
Bid0.62
Ask1.06
volume0
Intrest2349
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18118
Strike
22
22
Last Price1.36Nov 14, 2025
Change
-0%
Bid1.23
Ask1.4
volume0
Intrest2170
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9108
Strike
22.5
22.5
Last Price1.82Nov 14, 2025
Change
-0%
Bid1.5
Ask2.13
volume0
Intrest1579
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12602
Strike
23
23
Last Price2.38Nov 14, 2025
Change
-0%
Bid2.17
Ask2.42
volume0
Intrest1747
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2278
Strike
23.5
23.5
Last Price2.75Nov 14, 2025
Change
-0%
Bid2.5
Ask4.65
volume0
Intrest208
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6900
Strike
24
24
Last Price3.28Nov 14, 2025
Change
-0%
Bid2.45
Ask4
volume0
Intrest1050
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5674
Strike
24.5
24.5
Last Price3.74Nov 14, 2025
Change
-0%
Bid1.77
Ask5.9
volume0
Intrest15
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33813
Strike
25
25
Last Price4.25Nov 14, 2025
Change
-0%
Bid3.3
Ask5.15
volume0
Intrest170
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1123
Strike
25.5
25.5
Last Price4.27Nov 13, 2025
Change
-0%
Bid3.55
Ask6.2
volume0
Intrest4
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3225
Strike
26
26
Last Price5.21Nov 14, 2025
Change
-0%
Bid4.2
Ask6.45
volume0
Intrest17
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest495
Strike
26.5
26.5
Last Price4.86Nov 12, 2025
Change
-0%
Bid3.75
Ask7.9
volume0
Intrest1
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2953
Strike
27
27
Last Price6.25Nov 14, 2025
Change
-0%
Bid4.25
Ask7.65
volume0
Intrest2
Last Price0.02Nov 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest334
Strike
27.5
27.5
Last Price5.9Nov 10, 2025
Change
-0%
Bid4.75
Ask8.9
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2438
Strike
28
28
Last Price7.4Nov 14, 2025
Change
-0%
Bid7
Ask8.45
volume0
Intrest85
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest270
Strike
28.5
28.5
Last Price7.84Nov 14, 2025
Change
-0%
Bid5.75
Ask9.9
volume0
Intrest2
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest698
Strike
29
29
Last Price7.86Nov 07, 2025
Change
-0%
Bid6.25
Ask10.4
volume0
Intrest4
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Strike
29.5
29.5
Last Price-
Change
-
Bid6.75
Ask10.9
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7915
Strike
30
30
Last Price9.3Nov 14, 2025
Change
-0%
Bid7.25
Ask10.65
volume0
Intrest1
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest121
Strike
31
31
Last Price10.31Nov 14, 2025
Change
-0%
Bid9.1
Ask11.3
volume0
Intrest10
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1263
Strike
32
32
Last Price11.31Nov 14, 2025
Change
-0%
Bid10.05
Ask12.65
volume0
Intrest4