$23.49
2.3911.33%
In chiusura: -
$23.09
-0.40-1.70%
After hour: Apr 4, 7:59 PM EDT
Comments
Loading...
GameStop (NYSE:GME) Azioni, Catena delle 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..
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 Price18.36Apr 04, 2025
Change
0.040.22%
Bid19.2
Ask22.2
volume2
Intrest3
Strike
3
3
Last Price0.04Apr 04, 2025
Change
0.2686.67%
Bid-
Ask0.1
volume3
Intrest2
Last Price-
Change
-
Bid17.6
Ask21.2
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid16.65
Ask20.2
volume0
Intrest0
Strike
5
5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest45
Last Price-
Change
-
Bid15.6
Ask19.2
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price14.68Apr 04, 2025
Change
-
Bid15.4
Ask18.2
volume1
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask17.2
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask15.65
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price11.48Apr 03, 2025
Change
00%
Bid12.3
Ask15.2
volume0
Intrest3
Strike
10
10
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.06
volume43
Intrest141
Last Price10.47Apr 03, 2025
Change
00%
Bid11.2
Ask14.2
volume0
Intrest0
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price10.95Apr 04, 2025
Change
-
Bid10.3
Ask13.2
volume1
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price12.29Mar 27, 2025
Change
00%
Bid9.2
Ask11.7
volume0
Intrest13
Strike
13
13
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid0.01
Ask0.4
volume19
Intrest210
Last Price9.65Apr 04, 2025
Change
2.2530.41%
Bid8.25
Ask10.7
volume15
Intrest17
Strike
14
14
Last Price0.06Apr 04, 2025
Change
0.1470%
Bid-
Ask0.1
volume4
Intrest36
Last Price-
Change
-
Bid7.7
Ask10.7
volume0
Intrest0
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price8.65Apr 04, 2025
Change
2.0531.06%
Bid7.4
Ask9
volume5
Intrest18
Strike
15
15
Last Price0.1Apr 04, 2025
Change
0.07233.33%
Bid0.03
Ask0.15
volume236
Intrest381
Last Price-
Change
-
Bid6.75
Ask9.2
volume0
Intrest0
Strike
15.5
15.5
Last Price0.07Apr 04, 2025
Change
-
Bid0.03
Ask0.47
volume1
Intrest0
Last Price7.38Apr 04, 2025
Change
1.8520.04%
Bid6.25
Ask8.85
volume24
Intrest8
Strike
16
16
Last Price0.06Apr 04, 2025
Change
0.0250%
Bid0.03
Ask0.47
volume322
Intrest50
Last Price-
Change
-
Bid5.75
Ask8.75
volume0
Intrest0
Strike
16.5
16.5
Last Price0.09Apr 04, 2025
Change
0.0350%
Bid0.07
Ask0.47
volume64
Intrest5
Last Price6.5Apr 04, 2025
Change
1.941.3%
Bid5.5
Ask7.8
volume63
Intrest9
Strike
17
17
Last Price0.1Apr 04, 2025
Change
0.0466.67%
Bid0.08
Ask0.47
volume324
Intrest202
Last Price4.24Apr 04, 2025
Change
0.9117.67%
Bid4.75
Ask7.75
volume1
Intrest11
Strike
17.5
17.5
Last Price0.1Apr 04, 2025
Change
0.0466.67%
Bid0.05
Ask0.2
volume89
Intrest16
Last Price5.55Apr 04, 2025
Change
2.1563.24%
Bid4.6
Ask6.7
volume28
Intrest288
Strike
18
18
Last Price0.13Apr 04, 2025
Change
0.0330%
Bid0.11
Ask0.12
volume582
Intrest4556
Last Price5.35Apr 04, 2025
Change
0.8218.1%
Bid3.85
Ask5.65
volume4
Intrest15
Strike
18.5
18.5
Last Price0.15Apr 04, 2025
Change
0.0215.38%
Bid0.1
Ask0.18
volume589
Intrest339
Last Price4.45Apr 04, 2025
Change
1.7665.43%
Bid3.9
Ask5.15
volume12
Intrest131
Strike
19
19
Last Price0.17Apr 04, 2025
Change
0.0522.73%
Bid0.16
Ask0.17
volume1517
Intrest631
Last Price4.11Apr 04, 2025
Change
1.9388.53%
Bid3.45
Ask4.75
volume56
Intrest39
Strike
19.5
19.5
Last Price0.2Apr 04, 2025
Change
0.1135.48%
Bid0.17
Ask0.21
volume400
Intrest743
Last Price3.7Apr 04, 2025
Change
2.1131.25%
Bid3.25
Ask3.95
volume1414
Intrest802
Strike
20
20
Last Price0.26Apr 04, 2025
Change
0.1942.22%
Bid0.23
Ask0.26
volume3164
Intrest1934
Last Price2.93Apr 04, 2025
Change
1.61121.97%
Bid2.93
Ask3.75
volume165
Intrest185
Strike
20.5
20.5
Last Price0.33Apr 04, 2025
Change
0.2845.9%
Bid0.3
Ask0.32
volume1474
Intrest822
Last Price2.8Apr 04, 2025
Change
1.78174.51%
Bid2.78
Ask3
volume1117
Intrest402
Strike
21
21
Last Price0.4Apr 04, 2025
Change
0.4452.38%
Bid0.38
Ask0.42
volume2714
Intrest1518
Last Price2.56Apr 04, 2025
Change
1.76220%
Bid2.36
Ask2.68
volume831
Intrest641
Strike
21.5
21.5
Last Price0.53Apr 04, 2025
Change
0.653.1%
Bid0.5
Ask0.55
volume7782
Intrest724
Last Price2.09Apr 04, 2025
Change
1.47237.1%
Bid2.07
Ask2.21
volume4912
Intrest1834
Strike
22
22
Last Price0.68Apr 04, 2025
Change
0.7652.78%
Bid0.64
Ask0.7
volume2452
Intrest1319
Last Price1.78Apr 04, 2025
Change
1.28256%
Bid1.75
Ask1.95
volume4247
Intrest1564
Strike
22.5
22.5
Last Price0.87Apr 04, 2025
Change
153.48%
Bid0.75
Ask0.87
volume1197
Intrest467
Last Price1.45Apr 04, 2025
Change
1.04253.66%
Bid1.47
Ask1.6
volume10484
Intrest3101
Strike
23
23
Last Price1.09Apr 04, 2025
Change
1.1150.45%
Bid1.06
Ask1.5
volume1856
Intrest862
Last Price1.31Apr 04, 2025
Change
0.98296.97%
Bid1.3
Ask1.34
volume4468
Intrest4545
Strike
23.5
23.5
Last Price1.33Apr 04, 2025
Change
142.92%
Bid1.24
Ask1.57
volume1131
Intrest214
Last Price1.11Apr 04, 2025
Change
0.83296.43%
Bid1.09
Ask1.13
volume11431
Intrest2374
Strike
24
24
Last Price1.74Apr 04, 2025
Change
1.3142.95%
Bid1.55
Ask1.69
volume341
Intrest530
Last Price0.91Apr 04, 2025
Change
0.67279.17%
Bid0.91
Ask1.08
volume3766
Intrest1110
Strike
24.5
24.5
Last Price1.98Apr 04, 2025
Change
1.2238.13%
Bid1.86
Ask2.04
volume185
Intrest294
Last Price0.8Apr 04, 2025
Change
0.6300%
Bid0.79
Ask0.83
volume22219
Intrest7441
Strike
25
25
Last Price2.37Apr 04, 2025
Change
1.3335.95%
Bid2.22
Ask2.42
volume1175
Intrest464
Last Price0.7Apr 04, 2025
Change
0.52288.89%
Bid0.7
Ask0.74
volume2766
Intrest497
Strike
25.5
25.5
Last Price2.78Apr 04, 2025
Change
1.6737.53%
Bid2.67
Ask3.25
volume86
Intrest82
Last Price0.62Apr 04, 2025
Change
0.47313.33%
Bid0.6
Ask0.68
volume7121
Intrest4397
Strike
26
26
Last Price3.2Apr 04, 2025
Change
1.4731.48%
Bid2.76
Ask3.3
volume159
Intrest311
Last Price0.58Apr 04, 2025
Change
0.43286.67%
Bid0.55
Ask0.58
volume857
Intrest365
Strike
26.5
26.5
Last Price3.54Apr 04, 2025
Change
1.6631.92%
Bid3.4
Ask3.85
volume25
Intrest63
Last Price0.48Apr 04, 2025
Change
0.35269.23%
Bid0.5
Ask0.51
volume5232
Intrest1735
Strike
27
27
Last Price4.04Apr 04, 2025
Change
1.5127.21%
Bid3.85
Ask4.25
volume143
Intrest236
Last Price0.46Apr 04, 2025
Change
0.34283.33%
Bid0.44
Ask0.46
volume1177
Intrest1607
Strike
27.5
27.5
Last Price4.47Apr 04, 2025
Change
1.4524.49%
Bid4.35
Ask4.7
volume25
Intrest321
Last Price0.42Apr 04, 2025
Change
0.31281.82%
Bid0.41
Ask0.46
volume3068
Intrest2172
Strike
28
28
Last Price4.97Apr 04, 2025
Change
1.6725.15%
Bid4.45
Ask5.35
volume46
Intrest284
Last Price0.41Apr 04, 2025
Change
0.3272.73%
Bid0.38
Ask0.41
volume937
Intrest380
Strike
28.5
28.5
Last Price5.68Apr 04, 2025
Change
1.5221.11%
Bid4.6
Ask5.75
volume9
Intrest49
Last Price0.35Apr 04, 2025
Change
0.25250%
Bid0.36
Ask0.39
volume3056
Intrest1219
Strike
29
29
Last Price6.6Apr 04, 2025
Change
1.0213.39%
Bid5
Ask6.75
volume2
Intrest300
Last Price0.4Apr 04, 2025
Change
0.3300%
Bid0.33
Ask0.37
volume289
Intrest204
Strike
29.5
29.5
Last Price6.62Apr 04, 2025
Change
0.334.75%
Bid5.45
Ask8.05
volume81
Intrest131
Last Price0.32Apr 04, 2025
Change
0.23255.56%
Bid0.32
Ask0.33
volume13149
Intrest6689
Strike
30
30
Last Price6.85Apr 04, 2025
Change
1.8421.17%
Bid5.8
Ask7.15
volume96
Intrest181
Last Price0.31Apr 04, 2025
Change
0.23287.5%
Bid0.3
Ask0.31
volume282
Intrest179
Strike
30.5
30.5
Last Price9.18Apr 03, 2025
Change
00%
Bid5.9
Ask8.95
volume0
Intrest6
Last Price0.29Apr 04, 2025
Change
0.2222.22%
Bid0.28
Ask0.32
volume1075
Intrest600
Strike
31
31
Last Price9.64Apr 03, 2025
Change
00%
Bid5.9
Ask9.5
volume0
Intrest25
Last Price0.27Apr 04, 2025
Change
0.16145.45%
Bid0.27
Ask0.3
volume358
Intrest35
Strike
31.5
31.5
Last Price10.17Mar 27, 2025
Change
00%
Bid6.4
Ask9.75
volume0
Intrest5
Last Price0.26Apr 04, 2025
Change
0.19271.43%
Bid0.26
Ask0.29
volume1678
Intrest1693
Strike
32
32
Last Price10.67Apr 03, 2025
Change
00%
Bid7
Ask10.25
volume0
Intrest39
Last Price0.29Apr 04, 2025
Change
0.19190%
Bid0.23
Ask0.3
volume141
Intrest38
Strike
32.5
32.5
Last Price-
Change
-
Bid7.4
Ask10.75
volume0
Intrest0
Last Price0.26Apr 04, 2025
Change
0.19271.43%
Bid0.25
Ask0.26
volume556
Intrest2531
Strike
33
33
Last Price9.86Mar 27, 2025
Change
00%
Bid7.9
Ask11.25
volume0
Intrest3
Last Price0.25Apr 04, 2025
Change
0.1292.31%
Bid0.22
Ask0.28
volume25
Intrest104
Strike
33.5
33.5
Last Price-
Change
-
Bid8.35
Ask12.1
volume0
Intrest0
Last Price0.26Apr 04, 2025
Change
0.2333.33%
Bid0.22
Ask0.25
volume414
Intrest831
Strike
34
34
Last Price-
Change
-
Bid8.85
Ask12.7
volume0
Intrest0
Last Price0.23Apr 04, 2025
Change
0.16228.57%
Bid0.22
Ask0.25
volume14
Intrest5
Strike
34.5
34.5
Last Price-
Change
-
Bid9.8
Ask14
volume0
Intrest0
Last Price0.21Apr 04, 2025
Change
0.15250%
Bid0.21
Ask0.22
volume2327
Intrest2707
Strike
35
35
Last Price13.01Mar 28, 2025
Change
00%
Bid9.85
Ask13.7
volume0
Intrest23
Last Price0.2Apr 04, 2025
Change
0.1100%
Bid0.21
Ask0.23
volume199
Intrest455
Strike
36
36
Last Price13.01Mar 17, 2025
Change
00%
Bid11.45
Ask15
volume0
Intrest3
Last Price0.2Apr 04, 2025
Change
0.14233.33%
Bid0.17
Ask0.24
volume96
Intrest282
Strike
37
37
Last Price14Mar 17, 2025
Change
00%
Bid11.85
Ask15.8
volume0
Intrest2
Last Price0.21Apr 04, 2025
Change
0.15250%
Bid0.16
Ask0.23
volume42
Intrest257
Strike
38
38
Last Price-
Change
-
Bid12.85
Ask16.05
volume0
Intrest0
Last Price0.2Apr 04, 2025
Change
0.14233.33%
Bid0.16
Ask0.22
volume126
Intrest26
Strike
39
39
Last Price-
Change
-
Bid13.85
Ask17.65
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
0.13325%
Bid0.17
Ask0.19
volume3885
Intrest1597
Strike
40
40
Last Price17.7Apr 04, 2025
Change
0.52.91%
Bid14.85
Ask18.05
volume5
Intrest88
Last Price0.16Apr 04, 2025
Change
0.12300%
Bid0.13
Ask0.19
volume104
Intrest277
Strike
41
41
Last Price-
Change
-
Bid15.85
Ask19.65
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
0.11157.14%
Bid0.14
Ask0.19
volume227
Intrest23
Strike
42
42
Last Price-
Change
-
Bid16.85
Ask20.65
volume0
Intrest0
Last Price0.16Apr 04, 2025
Change
0.08100%
Bid0.14
Ask0.19
volume12
Intrest1
Strike
43
43
Last Price-
Change
-
Bid17.85
Ask21.65
volume0
Intrest0
Last Price0.14Apr 04, 2025
Change
0.1250%
Bid0.07
Ask0.35
volume1
Intrest14
Strike
44
44
Last Price-
Change
-
Bid19.35
Ask22.6
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
0.09300%
Bid0.13
Ask0.16
volume511
Intrest441
Strike
45
45
Last Price-
Change
-
Bid19.85
Ask23.75
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
-
Bid0.1
Ask0.2
volume149
Intrest0
Strike
46
46
Last Price-
Change
-
Bid20.85
Ask24
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
0.06100%
Bid0.06
Ask0.18
volume5
Intrest1
Strike
47
47
Last Price-
Change
-
Bid21.85
Ask25.6
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
0.1333.33%
Bid0.1
Ask0.14
volume12
Intrest7
Strike
48
48
Last Price-
Change
-
Bid22.85
Ask26.6
volume0
Intrest0
Last Price0.11Apr 04, 2025
Change
0.07175%
Bid0.05
Ask0.15
volume173
Intrest302
Strike
49
49
Last Price-
Change
-
Bid23.85
Ask27.75
volume0
Intrest0
Last Price0.12Apr 04, 2025
Change
0.1500%
Bid0.12
Ask0.19
volume2662
Intrest4829
Strike
50
50
Last Price28.2Mar 28, 2025
Change
00%
Bid25
Ask29
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.07233.33%
Bid0.07
Ask0.1
volume2938
Intrest6263
Strike
55
55
Last Price-
Change
-
Bid30
Ask33.85
volume0
Intrest0