$29.82
0.822.83%
al cierre: -
$30.25
0.431.44%
After hour: Dec 20, 7:59 PM EDT
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 Price-
Change
-
Bid23.7
Ask26.65
volume0
Intrest0
Strike
5
5
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price20.2Dec 19, 2024
Change
00%
Bid18
Ask22.35
volume0
Intrest14
Strike
10
10
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest253
Last Price15.05Dec 20, 2024
Change
1.7413.07%
Bid13.7
Ask16.7
volume1
Intrest7
Strike
15
15
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume16
Intrest70
Last Price13.44Dec 19, 2024
Change
00%
Bid12.65
Ask15.75
volume0
Intrest28
Strike
16
16
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume29
Intrest66
Last Price9Nov 12, 2024
Change
00%
Bid11.7
Ask14.8
volume0
Intrest0
Strike
17
17
Last Price0.03Dec 17, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest39
Last Price-
Change
-
Bid11.2
Ask14.25
volume0
Intrest0
Strike
17.5
17.5
Last Price0.06Dec 10, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Last Price13.25Dec 17, 2024
Change
00%
Bid10.65
Ask13.8
volume0
Intrest3
Strike
18
18
Last Price0.16Dec 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest34
Last Price13.1Dec 17, 2024
Change
00%
Bid10
Ask13.2
volume0
Intrest2
Strike
18.5
18.5
Last Price0.09Dec 17, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Last Price10.5Dec 19, 2024
Change
00%
Bid9.75
Ask12.7
volume0
Intrest16
Strike
19
19
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume10
Intrest41
Last Price11.54Dec 17, 2024
Change
00%
Bid9.2
Ask12.1
volume0
Intrest11
Strike
19.5
19.5
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid0.02
Ask0.05
volume4
Intrest91
Last Price9.78Dec 20, 2024
Change
0.424.49%
Bid8.7
Ask11.6
volume20
Intrest132
Strike
20
20
Last Price0.03Dec 20, 2024
Change
0.0872.73%
Bid0.01
Ask0.05
volume41
Intrest554
Last Price10.05Dec 17, 2024
Change
00%
Bid8.25
Ask11.3
volume0
Intrest37
Strike
20.5
20.5
Last Price0.02Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.14
volume1
Intrest275
Last Price9.09Dec 20, 2024
Change
0.677.96%
Bid8.7
Ask10.8
volume14
Intrest48
Strike
21
21
Last Price0.04Dec 20, 2024
Change
0.0233.33%
Bid-
Ask0.06
volume5
Intrest200
Last Price7.45Dec 12, 2024
Change
00%
Bid7.15
Ask10.3
volume0
Intrest1
Strike
21.5
21.5
Last Price0.05Dec 20, 2024
Change
0.0116.67%
Bid-
Ask0.16
volume17
Intrest70
Last Price8Dec 20, 2024
Change
00%
Bid6.8
Ask9.8
volume6
Intrest70
Strike
22
22
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid0.01
Ask0.05
volume157
Intrest965
Last Price6.5Dec 18, 2024
Change
00%
Bid6.25
Ask7.8
volume0
Intrest86
Strike
22.5
22.5
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid0.01
Ask0.07
volume4
Intrest108
Last Price7.12Dec 20, 2024
Change
0.6610.22%
Bid6.7
Ask7.3
volume59
Intrest227
Strike
23
23
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid0.01
Ask0.05
volume129
Intrest439
Last Price6.53Dec 20, 2024
Change
1.114.42%
Bid5.25
Ask6.8
volume3
Intrest40
Strike
23.5
23.5
Last Price0.06Dec 20, 2024
Change
0.0114.29%
Bid0.01
Ask0.14
volume4
Intrest129
Last Price5.92Dec 20, 2024
Change
0.427.64%
Bid5.7
Ask6.3
volume57
Intrest175
Strike
24
24
Last Price0.06Dec 20, 2024
Change
0.0440%
Bid0.03
Ask0.07
volume36
Intrest688
Last Price5.44Dec 20, 2024
Change
0.6914.53%
Bid5.2
Ask5.85
volume2
Intrest45
Strike
24.5
24.5
Last Price0.07Dec 20, 2024
Change
0.0436.36%
Bid0.05
Ask0.13
volume4
Intrest225
Last Price5Dec 20, 2024
Change
0.921.95%
Bid4.8
Ask5.1
volume212
Intrest1697
Strike
25
25
Last Price0.09Dec 20, 2024
Change
0.0640%
Bid0.06
Ask0.09
volume1529
Intrest2749
Last Price4.46Dec 20, 2024
Change
0.143.04%
Bid3.25
Ask4.85
volume6
Intrest158
Strike
25.5
25.5
Last Price0.12Dec 20, 2024
Change
0.0736.84%
Bid0.04
Ask0.11
volume220
Intrest228
Last Price4.15Dec 20, 2024
Change
0.7722.78%
Bid3.75
Ask4.4
volume369
Intrest663
Strike
26
26
Last Price0.1Dec 20, 2024
Change
0.1762.96%
Bid0.1
Ask0.15
volume541
Intrest881
Last Price3.62Dec 20, 2024
Change
0.7224.83%
Bid2.81
Ask4.3
volume19
Intrest141
Strike
26.5
26.5
Last Price0.14Dec 20, 2024
Change
0.2463.16%
Bid0.12
Ask0.17
volume154
Intrest921
Last Price3.15Dec 20, 2024
Change
0.4817.98%
Bid2.95
Ask3.35
volume564
Intrest1032
Strike
27
27
Last Price0.18Dec 20, 2024
Change
0.3867.86%
Bid0.18
Ask0.2
volume1063
Intrest1040
Last Price2.75Dec 20, 2024
Change
0.4218.03%
Bid2.47
Ask2.9
volume107
Intrest585
Strike
27.5
27.5
Last Price0.25Dec 20, 2024
Change
0.4865.75%
Bid0.23
Ask0.35
volume850
Intrest544
Last Price2.3Dec 20, 2024
Change
0.2512.2%
Bid2.23
Ask2.35
volume1504
Intrest1391
Strike
28
28
Last Price0.38Dec 20, 2024
Change
0.4956.32%
Bid0.38
Ask0.41
volume1067
Intrest670
Last Price1.97Dec 20, 2024
Change
0.2212.57%
Bid1.76
Ask2
volume436
Intrest883
Strike
28.5
28.5
Last Price0.5Dec 20, 2024
Change
0.758.33%
Bid0.5
Ask0.58
volume2432
Intrest2046
Last Price1.59Dec 20, 2024
Change
0.010.63%
Bid1.59
Ask1.8
volume2276
Intrest1331
Strike
29
29
Last Price0.75Dec 20, 2024
Change
0.7449.66%
Bid0.73
Ask0.84
volume1723
Intrest959
Last Price1.4Dec 20, 2024
Change
0.010.72%
Bid1.36
Ask1.51
volume1971
Intrest535
Strike
29.5
29.5
Last Price1.01Dec 20, 2024
Change
0.6438.79%
Bid0.98
Ask1.07
volume543
Intrest357
Last Price1.1Dec 20, 2024
Change
0.1411.29%
Bid1.1
Ask1.21
volume10081
Intrest7928
Strike
30
30
Last Price1.25Dec 20, 2024
Change
0.8941.59%
Bid1.22
Ask1.32
volume1087
Intrest822
Last Price1.02Dec 20, 2024
Change
0.087.27%
Bid1
Ask1.05
volume4452
Intrest2350
Strike
30.5
30.5
Last Price1.57Dec 20, 2024
Change
0.8134.03%
Bid1.38
Ask1.69
volume119
Intrest213
Last Price0.9Dec 20, 2024
Change
0.1110.89%
Bid0.83
Ask0.93
volume3824
Intrest3206
Strike
31
31
Last Price1.95Dec 20, 2024
Change
0.8730.85%
Bid1.89
Ask2.07
volume106
Intrest166
Last Price0.78Dec 20, 2024
Change
0.0910.34%
Bid0.74
Ask0.78
volume1313
Intrest587
Strike
31.5
31.5
Last Price2.26Dec 20, 2024
Change
0.9429.38%
Bid2.25
Ask2.4
volume28
Intrest10
Last Price0.65Dec 20, 2024
Change
0.1922.62%
Bid0.61
Ask0.69
volume4029
Intrest2883
Strike
32
32
Last Price2.78Dec 20, 2024
Change
0.5215.76%
Bid2.43
Ask2.98
volume30
Intrest58
Last Price0.59Dec 20, 2024
Change
0.1621.33%
Bid0.57
Ask0.6
volume626
Intrest360
Strike
32.5
32.5
Last Price3.04Dec 20, 2024
Change
0.5415.08%
Bid2.98
Ask3.7
volume18
Intrest12
Last Price0.52Dec 20, 2024
Change
0.1724.64%
Bid0.51
Ask0.56
volume3013
Intrest1657
Strike
33
33
Last Price3.67Dec 20, 2024
Change
1.1824.33%
Bid3.25
Ask3.8
volume2
Intrest18
Last Price0.48Dec 20, 2024
Change
0.1625%
Bid0.45
Ask0.49
volume410
Intrest268
Strike
33.5
33.5
Last Price4.55Dec 19, 2024
Change
00%
Bid3.75
Ask4.2
volume0
Intrest10
Last Price0.42Dec 20, 2024
Change
0.1830%
Bid0.41
Ask0.53
volume761
Intrest998
Strike
34
34
Last Price4.2Dec 18, 2024
Change
00%
Bid4.3
Ask5.25
volume0
Intrest2
Last Price0.4Dec 20, 2024
Change
0.1324.53%
Bid0.37
Ask0.65
volume246
Intrest599
Strike
34.5
34.5
Last Price5.1Dec 20, 2024
Change
-
Bid4.6
Ask6
volume3
Intrest0
Last Price0.36Dec 20, 2024
Change
0.1833.33%
Bid0.35
Ask0.36
volume8058
Intrest4889
Strike
35
35
Last Price5.4Dec 20, 2024
Change
0.528.78%
Bid5.1
Ask6.35
volume7
Intrest36
Last Price0.33Dec 20, 2024
Change
0.1429.79%
Bid0.29
Ask0.36
volume267
Intrest246
Strike
35.5
35.5
Last Price-
Change
-
Bid5.55
Ask6.85
volume0
Intrest0
Last Price0.31Dec 20, 2024
Change
0.1836.73%
Bid0.31
Ask0.35
volume603
Intrest505
Strike
36
36
Last Price5.9Dec 18, 2024
Change
00%
Bid6.05
Ask7.4
volume0
Intrest185
Last Price0.28Dec 20, 2024
Change
0.1331.71%
Bid0.28
Ask0.36
volume628
Intrest160
Strike
36.5
36.5
Last Price-
Change
-
Bid6.55
Ask7.8
volume0
Intrest0
Last Price0.28Dec 20, 2024
Change
0.1534.88%
Bid0.27
Ask0.38
volume229
Intrest475
Strike
37
37
Last Price-
Change
-
Bid7
Ask8.25
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.1535.71%
Bid0.24
Ask0.28
volume92
Intrest118
Strike
37.5
37.5
Last Price-
Change
-
Bid7.5
Ask8.75
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.1128.95%
Bid0.13
Ask0.27
volume211
Intrest436
Strike
38
38
Last Price8.6Dec 20, 2024
Change
0.9612.57%
Bid7.9
Ask9.25
volume1
Intrest1
Last Price0.2Dec 20, 2024
Change
0.2252.38%
Bid0.11
Ask0.26
volume9
Intrest27
Strike
38.5
38.5
Last Price-
Change
-
Bid8.4
Ask9.75
volume0
Intrest0
Last Price0.24Dec 20, 2024
Change
0.1436.84%
Bid0.16
Ask0.25
volume709
Intrest513
Strike
39
39
Last Price10Dec 18, 2024
Change
00%
Bid8.85
Ask11
volume0
Intrest4
Last Price0.21Dec 20, 2024
Change
0.1134.38%
Bid0.2
Ask0.24
volume48
Intrest53
Strike
39.5
39.5
Last Price10.74Dec 19, 2024
Change
00%
Bid8.5
Ask11.4
volume0
Intrest20
Last Price0.22Dec 20, 2024
Change
0.1337.14%
Bid0.2
Ask0.22
volume5502
Intrest7561
Strike
40
40
Last Price11.3Dec 18, 2024
Change
00%
Bid9
Ask11.75
volume0
Intrest47
Last Price0.2Dec 20, 2024
Change
-
Bid0.19
Ask0.25
volume9
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid9.5
Ask12.4
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.1237.5%
Bid0.13
Ask0.21
volume30
Intrest285
Strike
41
41
Last Price12.85Nov 29, 2024
Change
00%
Bid10
Ask12.9
volume0
Intrest2
Last Price0.2Dec 20, 2024
Change
0.2454.55%
Bid0.16
Ask0.2
volume97
Intrest1351
Strike
42
42
Last Price11.1Dec 18, 2024
Change
00%
Bid11.8
Ask13.9
volume0
Intrest3
Last Price0.17Dec 20, 2024
Change
0.0934.62%
Bid0.15
Ask0.19
volume27
Intrest1045
Strike
43
43
Last Price15.75Dec 09, 2024
Change
00%
Bid11.95
Ask14.9
volume0
Intrest3
Last Price0.17Dec 20, 2024
Change
0.137.04%
Bid0.13
Ask0.24
volume30
Intrest322
Strike
44
44
Last Price-
Change
-
Bid12.95
Ask15.95
volume0
Intrest0
Last Price0.17Dec 20, 2024
Change
0.0729.17%
Bid0.15
Ask0.18
volume449
Intrest1456
Strike
45
45
Last Price18.2Dec 02, 2024
Change
00%
Bid13.95
Ask16.95
volume0
Intrest3
Last Price0.15Dec 20, 2024
Change
0.1550%
Bid0.13
Ask0.16
volume2
Intrest165
Strike
46
46
Last Price-
Change
-
Bid14.95
Ask17.85
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.0731.82%
Bid0.11
Ask0.15
volume26
Intrest51
Strike
47
47
Last Price-
Change
-
Bid15.95
Ask18.75
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
0.0733.33%
Bid0.06
Ask0.17
volume32
Intrest91
Strike
48
48
Last Price20.09Dec 16, 2024
Change
00%
Bid17.75
Ask19.85
volume0
Intrest1
Last Price0.15Dec 20, 2024
Change
0.0834.78%
Bid0.06
Ask0.24
volume12
Intrest140
Strike
49
49
Last Price-
Change
-
Bid17.9
Ask20.95
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.0842.11%
Bid0.12
Ask0.13
volume5162
Intrest3178
Strike
50
50
Last Price-
Change
-
Bid18.9
Ask21.75
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.0738.89%
Bid0.1
Ask0.14
volume158
Intrest44
Strike
51
51
Last Price22.4Dec 05, 2024
Change
00%
Bid19.9
Ask21.7
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
0.1144%
Bid0.07
Ask0.13
volume4
Intrest44
Strike
52
52
Last Price-
Change
-
Bid20.9
Ask23.75
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
00%
Bid0.07
Ask0.14
volume12
Intrest30
Strike
53
53
Last Price-
Change
-
Bid21.9
Ask24.7
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.1150%
Bid0.04
Ask0.11
volume14
Intrest17
Strike
54
54
Last Price-
Change
-
Bid22.85
Ask25.7
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid0.08
Ask0.1
volume165
Intrest1532
Strike
55
55
Last Price25.71Dec 11, 2024
Change
00%
Bid23
Ask27.75
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.1562.5%
Bid0.01
Ask0.08
volume45
Intrest14
Strike
56
56
Last Price25.55Dec 18, 2024
Change
00%
Bid24.95
Ask27.75
volume0
Intrest1
Last Price0.06Dec 20, 2024
Change
0.1773.91%
Bid0.06
Ask0.11
volume23
Intrest76
Strike
57
57
Last Price26.75Dec 18, 2024
Change
00%
Bid25.85
Ask28.8
volume0
Intrest8
Last Price0.09Dec 20, 2024
Change
0.0430.77%
Bid0.08
Ask0.11
volume794
Intrest1440
Strike
58
58
Last Price30.43Dec 16, 2024
Change
00%
Bid26.85
Ask29.65
volume0
Intrest10
Last Price0.07Dec 20, 2024
Change
0.1365%
Bid0.07
Ask0.1
volume499
Intrest213
Strike
59
59
Last Price-
Change
-
Bid27.85
Ask30.6
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0436.36%
Bid0.07
Ask0.09
volume6950
Intrest7980
Strike
60
60
Last Price-
Change
-
Bid28.95
Ask31.7
volume0
Intrest0