$33.03
2.177.03%
al cierre: -
$33.09
0.060.18%
After hour: 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 Price27.05May 23, 2025
Change
2.510.18%
Bid26.6
Ask29.15
volume17
Intrest74
Strike
5
5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price-
Change
-
Bid22.05
Ask25.35
volume0
Intrest0
Strike
9
9
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price18.56May 13, 2025
Change
00%
Bid21.05
Ask24.35
volume0
Intrest9
Strike
10
10
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price20.39May 23, 2025
Change
3.8523.28%
Bid20.05
Ask23.35
volume1
Intrest1
Strike
11
11
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price19.59May 23, 2025
Change
2.0211.5%
Bid19.05
Ask22.35
volume1
Intrest70
Strike
12
12
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price16.57May 22, 2025
Change
00%
Bid18.05
Ask21.35
volume0
Intrest57
Strike
13
13
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest73
Last Price17.11May 23, 2025
Change
-
Bid17.05
Ask20.35
volume1
Intrest0
Strike
14
14
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price16.31May 23, 2025
Change
4.7941.58%
Bid16.05
Ask19.35
volume1
Intrest3
Strike
15
15
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest236
Last Price13.53May 22, 2025
Change
00%
Bid15.05
Ask18.35
volume0
Intrest1
Strike
16
16
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price13.04May 22, 2025
Change
00%
Bid14.55
Ask17.85
volume0
Intrest0
Strike
16.5
16.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Last Price10.35May 20, 2025
Change
00%
Bid14.05
Ask17.35
volume0
Intrest185
Strike
17
17
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Last Price-
Change
-
Bid13.55
Ask16.85
volume0
Intrest0
Strike
17.5
17.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price11.41May 22, 2025
Change
00%
Bid13.6
Ask16.35
volume0
Intrest3
Strike
18
18
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Last Price-
Change
-
Bid13.1
Ask15.85
volume0
Intrest0
Strike
18.5
18.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price9.05May 20, 2025
Change
00%
Bid12.6
Ask15.25
volume0
Intrest104
Strike
19
19
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest144
Last Price12.8May 23, 2025
Change
2.321.9%
Bid12.1
Ask14.65
volume1
Intrest2000
Strike
19.5
19.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price13.09May 23, 2025
Change
3.2633.16%
Bid12.2
Ask14
volume24
Intrest2598
Strike
20
20
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Last Price11.32May 23, 2025
Change
4.1157%
Bid11.1
Ask13.75
volume20
Intrest90
Strike
20.5
20.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price8.3May 22, 2025
Change
00%
Bid10.6
Ask13.25
volume0
Intrest43
Strike
21
21
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Last Price6.5May 19, 2025
Change
00%
Bid10.1
Ask12.85
volume0
Intrest14
Strike
21.5
21.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest73
Last Price10.57May 23, 2025
Change
1.6718.76%
Bid10.55
Ask12
volume45
Intrest147
Strike
22
22
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest727
Last Price9.95May 23, 2025
Change
2.737.24%
Bid10.1
Ask11.75
volume6
Intrest19
Strike
22.5
22.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Last Price10.15May 23, 2025
Change
2.430.97%
Bid9.15
Ask11
volume164
Intrest373
Strike
23
23
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest382
Last Price8.84May 23, 2025
Change
3.978.95%
Bid8.55
Ask10.7
volume8
Intrest34
Strike
23.5
23.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest138
Last Price8.6May 23, 2025
Change
1.8827.98%
Bid8.8
Ask9.35
volume188
Intrest1160
Strike
24
24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume356
Intrest1269
Last Price8.15May 23, 2025
Change
3.2164.98%
Bid8.25
Ask9.65
volume10
Intrest47
Strike
24.5
24.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume259
Intrest533
Last Price8.2May 23, 2025
Change
2.749.09%
Bid7.4
Ask9
volume779
Intrest1229
Strike
25
25
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume168
Intrest2825
Last Price6.9May 23, 2025
Change
2.1545.26%
Bid7.3
Ask8.75
volume45
Intrest230
Strike
25.5
25.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume227
Intrest1944
Last Price6.8May 23, 2025
Change
1.8537.37%
Bid6.65
Ask8.25
volume843
Intrest1063
Strike
26
26
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume576
Intrest1916
Last Price6.73May 23, 2025
Change
2.2851.24%
Bid6.15
Ask7
volume728
Intrest744
Strike
26.5
26.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume277
Intrest1746
Last Price6May 23, 2025
Change
250%
Bid5.85
Ask6.3
volume1064
Intrest1927
Strike
27
27
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume1258
Intrest4323
Last Price5.5May 23, 2025
Change
257.14%
Bid5.1
Ask5.9
volume447
Intrest2412
Strike
27.5
27.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume869
Intrest3174
Last Price5.19May 23, 2025
Change
2.3884.7%
Bid4.8
Ask5.4
volume3917
Intrest5320
Strike
28
28
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume4102
Intrest4998
Last Price4.69May 23, 2025
Change
2.2189.11%
Bid4.2
Ask4.85
volume3698
Intrest6124
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1627
Intrest3732
Last Price4.05May 23, 2025
Change
2.05102.5%
Bid3.65
Ask4.2
volume7530
Intrest7869
Strike
29
29
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume7324
Intrest7079
Last Price3.6May 23, 2025
Change
1.98122.22%
Bid3.35
Ask3.75
volume4133
Intrest4638
Strike
29.5
29.5
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume4249
Intrest4198
Last Price3.08May 23, 2025
Change
1.8140.63%
Bid3
Ask3.2
volume27562
Intrest21207
Strike
30
30
Last Price0.01May 23, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume15727
Intrest5012
Last Price2.61May 23, 2025
Change
1.66174.74%
Bid2.06
Ask2.98
volume7956
Intrest5227
Strike
30.5
30.5
Last Price0.01May 23, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume4044
Intrest620
Last Price2.02May 23, 2025
Change
1.27169.33%
Bid1.89
Ask2.15
volume14966
Intrest6730
Strike
31
31
Last Price0.01May 23, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume11412
Intrest442
Last Price2.8May 23, 2025
Change
2.15330.77%
Bid1.23
Ask2.79
volume20962
Intrest1786
Strike
31.5
31.5
Last Price0.01May 23, 2025
Change
1.1799.15%
Bid-
Ask0.04
volume7086
Intrest22
Last Price1.06May 23, 2025
Change
0.5296.3%
Bid1
Ask1.23
volume51813
Intrest13070
Strike
32
32
Last Price0.01May 23, 2025
Change
1.5999.38%
Bid-
Ask0.01
volume18067
Intrest526
Last Price0.52May 23, 2025
Change
0.0715.56%
Bid0.43
Ask0.52
volume33373
Intrest1071
Strike
32.5
32.5
Last Price0.03May 23, 2025
Change
1.9898.51%
Bid-
Ask0.01
volume4685
Intrest8
Last Price0.1May 23, 2025
Change
0.375%
Bid0.03
Ask0.09
volume39048
Intrest4219
Strike
33
33
Last Price0.06May 23, 2025
Change
2.6997.82%
Bid0.01
Ask0.13
volume967
Intrest20
Last Price0.02May 23, 2025
Change
0.3794.87%
Bid0.01
Ask0.03
volume5531
Intrest487
Strike
33.5
33.5
Last Price0.61May 23, 2025
Change
-
Bid0.25
Ask0.86
volume213
Intrest0
Last Price0.02May 23, 2025
Change
0.3294.12%
Bid0.01
Ask0.02
volume7512
Intrest1679
Strike
34
34
Last Price2.31May 23, 2025
Change
2.7954.71%
Bid0.04
Ask2.27
volume270
Intrest17
Last Price0.01May 23, 2025
Change
0.2796.43%
Bid0.01
Ask0.04
volume1569
Intrest658
Strike
34.5
34.5
Last Price1.54May 23, 2025
Change
-
Bid0.34
Ask2.77
volume400
Intrest0
Last Price0.01May 23, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume16369
Intrest8241
Strike
35
35
Last Price1.85May 23, 2025
Change
5.1673.61%
Bid0.92
Ask2.1
volume94
Intrest36
Last Price0.02May 23, 2025
Change
0.2291.67%
Bid-
Ask0.03
volume524
Intrest766
Strike
35.5
35.5
Last Price-
Change
-
Bid1.51
Ask3.85
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.290.91%
Bid0.02
Ask0.03
volume1211
Intrest1082
Strike
36
36
Last Price-
Change
-
Bid1.78
Ask4.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1995%
Bid0.01
Ask0.02
volume846
Intrest132
Strike
36.5
36.5
Last Price-
Change
-
Bid2.3
Ask5.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1995%
Bid0.01
Ask0.2
volume1423
Intrest1031
Strike
37
37
Last Price8May 22, 2025
Change
00%
Bid3.15
Ask5.6
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.1794.44%
Bid-
Ask0.02
volume1766
Intrest153
Strike
37.5
37.5
Last Price-
Change
-
Bid3.3
Ask6.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.08
volume755
Intrest702
Strike
38
38
Last Price-
Change
-
Bid3.75
Ask6.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.06
volume187
Intrest226
Strike
38.5
38.5
Last Price-
Change
-
Bid4.25
Ask7.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume706
Intrest568
Strike
39
39
Last Price-
Change
-
Bid5.15
Ask7.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.190.91%
Bid-
Ask0.01
volume10244
Intrest16773
Strike
40
40
Last Price7.66May 23, 2025
Change
1.8919.79%
Bid5.95
Ask8.15
volume3
Intrest71
Last Price0.02May 23, 2025
Change
-
Bid-
Ask0.08
volume22
Intrest0
Strike
41
41
Last Price-
Change
-
Bid6.8
Ask9.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
-
Bid-
Ask0.02
volume15
Intrest0
Strike
42
42
Last Price-
Change
-
Bid7.75
Ask10.95
volume0
Intrest0
Last Price0.12May 23, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.75
Ask11.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
-
Bid-
Ask0.01
volume167
Intrest0
Strike
44
44
Last Price-
Change
-
Bid9.8
Ask12.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
-
Bid-
Ask0.01
volume2522
Intrest0
Strike
45
45
Last Price-
Change
-
Bid10.75
Ask13.95
volume0
Intrest0