Comments
Loading...
GameStop (NYSE:GME) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de GameStop a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price14.04Jul 02, 2025
Change
00%
Bid13.35
Ask15.45
volume0
Intrest32
Strike
10
10
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price13.24Jun 27, 2025
Change
00%
Bid12.3
Ask14.65
volume0
Intrest2
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price12.3Jun 27, 2025
Change
00%
Bid11.25
Ask13.65
volume0
Intrest3
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.2Jun 27, 2025
Change
00%
Bid10.35
Ask12.65
volume0
Intrest5
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.07Jun 27, 2025
Change
00%
Bid9.25
Ask11.65
volume0
Intrest2
Strike
14
14
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price9.14Jul 01, 2025
Change
00%
Bid8.25
Ask10.65
volume0
Intrest8
Strike
15
15
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest568
Last Price7.63Jul 03, 2025
Change
00%
Bid7.05
Ask9.65
volume0
Intrest7
Strike
16
16
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price6.83Jul 02, 2025
Change
00%
Bid6.25
Ask8.65
volume0
Intrest1
Strike
17
17
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price6.5Jul 02, 2025
Change
00%
Bid5.7
Ask8.15
volume0
Intrest1
Strike
17.5
17.5
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Last Price5.66Jul 03, 2025
Change
00%
Bid4.75
Ask7.65
volume0
Intrest169
Strike
18
18
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest688
Last Price-
Change
-
Bid4.8
Ask6.9
volume0
Intrest0
Strike
18.5
18.5
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price5Jul 01, 2025
Change
00%
Bid4.25
Ask6.05
volume0
Intrest54
Strike
19
19
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest823
Last Price4.5Jul 01, 2025
Change
00%
Bid2.79
Ask6
volume0
Intrest99
Strike
19.5
19.5
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price3.59Jul 03, 2025
Change
00%
Bid3.5
Ask3.85
volume0
Intrest669
Strike
20
20
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2019
Last Price-
Change
-
Bid2.87
Ask4.9
volume0
Intrest0
Strike
20.5
20.5
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price2.53Jul 03, 2025
Change
00%
Bid2.39
Ask4.15
volume0
Intrest595
Strike
21
21
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1685
Last Price2.31Jul 03, 2025
Change
00%
Bid1.92
Ask3
volume0
Intrest382
Strike
21.5
21.5
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Last Price1.58Jul 03, 2025
Change
00%
Bid1.48
Ask1.9
volume0
Intrest1438
Strike
22
22
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15342
Last Price1.09Jul 03, 2025
Change
00%
Bid0.98
Ask1.2
volume0
Intrest500
Strike
22.5
22.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1390
Last Price0.57Jul 03, 2025
Change
00%
Bid0.59
Ask0.75
volume0
Intrest3770
Strike
23
23
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4261
Last Price0.14Jul 03, 2025
Change
00%
Bid0.13
Ask0.19
volume0
Intrest4342
Strike
23.5
23.5
Last Price0.04Jul 03, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest4623
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21098
Strike
24
24
Last Price0.41Jul 03, 2025
Change
00%
Bid0.14
Ask0.4
volume0
Intrest2956
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12845
Strike
24.5
24.5
Last Price0.9Jul 03, 2025
Change
00%
Bid0.63
Ask1.1
volume0
Intrest1237
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26237
Strike
25
25
Last Price1.39Jul 03, 2025
Change
00%
Bid1.28
Ask1.49
volume0
Intrest1933
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4852
Strike
25.5
25.5
Last Price1.74Jul 03, 2025
Change
00%
Bid1.47
Ask2.9
volume0
Intrest304
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7789
Strike
26
26
Last Price2.21Jul 03, 2025
Change
00%
Bid2.12
Ask3.35
volume0
Intrest204
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1819
Strike
26.5
26.5
Last Price2.67Jul 02, 2025
Change
00%
Bid2.28
Ask4.2
volume0
Intrest112
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4656
Strike
27
27
Last Price3.1Jul 03, 2025
Change
00%
Bid3.15
Ask4.7
volume0
Intrest141
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1322
Strike
27.5
27.5
Last Price3.68Jul 02, 2025
Change
00%
Bid3.05
Ask5.2
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3580
Strike
28
28
Last Price4.2Jul 03, 2025
Change
00%
Bid3.9
Ask6.05
volume0
Intrest92
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest872
Strike
28.5
28.5
Last Price4.7Jul 03, 2025
Change
00%
Bid4.45
Ask6.55
volume0
Intrest44
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1616
Strike
29
29
Last Price5.16Jul 03, 2025
Change
00%
Bid4.55
Ask7.05
volume0
Intrest65
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest398
Strike
29.5
29.5
Last Price5.9Jul 03, 2025
Change
00%
Bid5.75
Ask6.9
volume0
Intrest21
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11667
Strike
30
30
Last Price6.23Jul 03, 2025
Change
00%
Bid6.15
Ask7.7
volume0
Intrest52
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Strike
30.5
30.5
Last Price6.73Jul 03, 2025
Change
00%
Bid5.55
Ask8.65
volume0
Intrest3
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1211
Strike
31
31
Last Price6.86Jul 01, 2025
Change
00%
Bid6.55
Ask9.15
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest597
Strike
31.5
31.5
Last Price7.5Jul 02, 2025
Change
00%
Bid7.05
Ask9.65
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest929
Strike
32
32
Last Price8.05Jul 02, 2025
Change
00%
Bid6.35
Ask10.15
volume0
Intrest0
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
32.5
32.5
Last Price9.43Jun 17, 2025
Change
00%
Bid8.05
Ask10.65
volume0
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest932
Strike
33
33
Last Price9.02Jul 02, 2025
Change
00%
Bid7.35
Ask11.15
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
33.5
33.5
Last Price11.74Jun 12, 2025
Change
00%
Bid8.35
Ask11.65
volume0
Intrest1
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest486
Strike
34
34
Last Price9.95Jul 01, 2025
Change
00%
Bid9.55
Ask12.15
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2712
Strike
35
35
Last Price11.1Jul 02, 2025
Change
00%
Bid10.55
Ask12.75
volume0
Intrest8
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
36
36
Last Price7May 28, 2025
Change
00%
Bid10.35
Ask14.15
volume0
Intrest0
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
37
37
Last Price13.85Jun 26, 2025
Change
00%
Bid12.55
Ask15.15
volume0
Intrest1
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Strike
38
38
Last Price14.82Jun 24, 2025
Change
00%
Bid13.55
Ask15.75
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
39
39
Last Price-
Change
-
Bid14.55
Ask17.35
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3330
Strike
40
40
Last Price16Jun 27, 2025
Change
00%
Bid14.3
Ask18.15
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
41
41
Last Price17.16Jul 02, 2025
Change
00%
Bid16.55
Ask19.2
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest283
Strike
42
42
Last Price18.11Jul 02, 2025
Change
00%
Bid17.55
Ask20.15
volume0
Intrest1
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
43
43
Last Price-
Change
-
Bid18.55
Ask21.15
volume0
Intrest0
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
44
44
Last Price19.94Jul 01, 2025
Change
00%
Bid19.55
Ask22.15
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Strike
45
45
Last Price20.89Jul 01, 2025
Change
00%
Bid20.55
Ask23.15
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
46
46
Last Price-
Change
-
Bid21.55
Ask24.15
volume0
Intrest0
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
47
47
Last Price-
Change
-
Bid22.55
Ask25.15
volume0
Intrest0
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Strike
48
48
Last Price24.23Jul 02, 2025
Change
00%
Bid23.55
Ask26.15
volume0
Intrest1
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
49
49
Last Price25.18Jul 02, 2025
Change
00%
Bid23.65
Ask27.35
volume0
Intrest1
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1075
Strike
50
50
Last Price-
Change
-
Bid24.65
Ask28.35
volume0
Intrest0
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
51
51
Last Price27.05Jun 18, 2025
Change
00%
Bid25.35
Ask29.55
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
52
52
Last Price22.67Jun 06, 2025
Change
00%
Bid26.35
Ask30.55
volume0
Intrest0
Last Price0.02Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest746
Strike
53
53
Last Price-
Change
-
Bid27.35
Ask31.55
volume0
Intrest0
Last Price0.21Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
54
54
Last Price-
Change
-
Bid28.35
Ask32.55
volume0
Intrest0
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
55
55
Last Price-
Change
-
Bid29.35
Ask33.55
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
56
56
Last Price-
Change
-
Bid30.35
Ask34.55
volume0
Intrest0
Last Price0.21Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
57
57
Last Price-
Change
-
Bid31.35
Ask35.55
volume0
Intrest0
Last Price0.28Jun 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
58
58
Last Price-
Change
-
Bid32.35
Ask36.55
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
59
59
Last Price-
Change
-
Bid33.35
Ask37.55
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1858
Strike
60
60
Last Price35.65Jul 01, 2025
Change
00%
Bid34.35
Ask38.55
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1443
Strike
61
61
Last Price-
Change
-
Bid36.7
Ask39.55
volume0
Intrest0