$26.90
-1.09-3.89%
al cierre: -
$26.80
-0.1-0.36%
After hour: Jan 31, 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 Price22.5Jan 16, 2025
Change
00%
Bid21.85
Ask22.95
volume0
Intrest0
Strike
5
5
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price17.72Jan 31, 2025
Change
0.42.31%
Bid15.4
Ask17.95
volume49
Intrest798
Strike
10
10
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest73
Last Price12.75Jan 31, 2025
Change
0.050.39%
Bid10.5
Ask12.95
volume1
Intrest28
Strike
15
15
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest786
Last Price9.9Jan 30, 2025
Change
00%
Bid8.45
Ask9.95
volume0
Intrest18
Strike
18
18
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Last Price8.5Jan 27, 2025
Change
00%
Bid7.95
Ask9.45
volume0
Intrest2
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.95Jan 30, 2025
Change
00%
Bid7.45
Ask8.95
volume0
Intrest1
Strike
19
19
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price-
Change
-
Bid5.85
Ask8.45
volume0
Intrest0
Strike
19.5
19.5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Last Price7.19Jan 31, 2025
Change
0.739.22%
Bid6.6
Ask7.3
volume85
Intrest136
Strike
20
20
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1091
Last Price6.8Jan 29, 2025
Change
00%
Bid5.95
Ask7.45
volume0
Intrest0
Strike
20.5
20.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest5
Last Price6.65Jan 31, 2025
Change
0.162.35%
Bid5.85
Ask6.95
volume6
Intrest122
Strike
21
21
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Last Price-
Change
-
Bid4.5
Ask6.4
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.25Jan 31, 2025
Change
0.6310.71%
Bid4.85
Ask5.5
volume78
Intrest1896
Strike
22
22
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest178
Last Price4.77Jan 31, 2025
Change
0.5310%
Bid4.1
Ask5.05
volume21
Intrest63
Strike
22.5
22.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Last Price4.29Jan 31, 2025
Change
0.5912.09%
Bid3.6
Ask4.65
volume35
Intrest161
Strike
23
23
Last Price0.03Jan 31, 2025
Change
0.02200%
Bid-
Ask0.01
volume35
Intrest714
Last Price4.36Jan 24, 2025
Change
00%
Bid2.82
Ask4.25
volume0
Intrest9
Strike
23.5
23.5
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume69
Intrest209
Last Price3.21Jan 31, 2025
Change
0.7719.35%
Bid2.8
Ask3.15
volume48
Intrest371
Strike
24
24
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume242
Intrest1339
Last Price2.82Jan 31, 2025
Change
0.4814.55%
Bid2.14
Ask2.95
volume153
Intrest155
Strike
24.5
24.5
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume53
Intrest447
Last Price2.04Jan 31, 2025
Change
0.9130.85%
Bid1.63
Ask2.17
volume1244
Intrest1667
Strike
25
25
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume339
Intrest2228
Last Price1.48Jan 31, 2025
Change
0.9839.84%
Bid1.32
Ask1.86
volume63
Intrest92
Strike
25.5
25.5
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume365
Intrest841
Last Price0.99Jan 31, 2025
Change
1.0150.5%
Bid0.7
Ask1.16
volume682
Intrest663
Strike
26
26
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume1239
Intrest3112
Last Price0.57Jan 31, 2025
Change
0.9662.75%
Bid0.22
Ask0.7
volume865
Intrest879
Strike
26.5
26.5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume1158
Intrest6700
Last Price0.08Jan 31, 2025
Change
0.9592.23%
Bid0.08
Ask0.09
volume3742
Intrest2388
Strike
27
27
Last Price0.12Jan 31, 2025
Change
0.0571.43%
Bid0.09
Ask0.15
volume2964
Intrest3452
Last Price0.01Jan 31, 2025
Change
0.6298.41%
Bid0.01
Ask0.02
volume7676
Intrest3014
Strike
27.5
27.5
Last Price0.52Jan 31, 2025
Change
0.38271.43%
Bid0.44
Ask0.8
volume5732
Intrest1457
Last Price0.01Jan 31, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume23337
Intrest8708
Strike
28
28
Last Price0.94Jan 31, 2025
Change
0.6176.47%
Bid0.95
Ask1.19
volume3252
Intrest2489
Last Price0.01Jan 31, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume6461
Intrest3273
Strike
28.5
28.5
Last Price1.39Jan 31, 2025
Change
0.6690.41%
Bid1.33
Ask1.64
volume337
Intrest486
Last Price0.01Jan 31, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume5938
Intrest7492
Strike
29
29
Last Price1.94Jan 31, 2025
Change
0.7563.03%
Bid1.79
Ask2.34
volume1849
Intrest1630
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1392
Intrest2864
Strike
29.5
29.5
Last Price2.4Jan 31, 2025
Change
0.7343.71%
Bid2.33
Ask2.65
volume275
Intrest266
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume7642
Intrest22469
Strike
30
30
Last Price2.99Jan 31, 2025
Change
0.8439.07%
Bid2.85
Ask4.05
volume892
Intrest1725
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume901
Intrest2652
Strike
30.5
30.5
Last Price3.22Jan 31, 2025
Change
0.5621.05%
Bid3.35
Ask4.5
volume36
Intrest112
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume1863
Intrest3671
Strike
31
31
Last Price3.83Jan 31, 2025
Change
0.6721.2%
Bid3.6
Ask4.95
volume179
Intrest208
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume346
Intrest1169
Strike
31.5
31.5
Last Price4.3Jan 31, 2025
Change
0.8123.21%
Bid4.35
Ask5.4
volume12
Intrest47
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume1208
Intrest4765
Strike
32
32
Last Price4.95Jan 31, 2025
Change
0.5512.5%
Bid4.75
Ask6
volume31
Intrest197
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume108
Intrest1665
Strike
32.5
32.5
Last Price5.04Jan 31, 2025
Change
0.030.59%
Bid4.85
Ask6.5
volume13
Intrest47
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume434
Intrest2989
Strike
33
33
Last Price5.64Jan 31, 2025
Change
0.346.42%
Bid5.05
Ask6.9
volume18
Intrest87
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume200
Intrest548
Strike
33.5
33.5
Last Price6.45Jan 31, 2025
Change
0.559.32%
Bid6.1
Ask8.2
volume9
Intrest11
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume166
Intrest1635
Strike
34
34
Last Price6.64Jan 28, 2025
Change
00%
Bid6.05
Ask8.5
volume0
Intrest6
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume50
Intrest716
Strike
34.5
34.5
Last Price7.15Jan 29, 2025
Change
00%
Bid6.55
Ask9.2
volume0
Intrest5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume2192
Intrest12339
Strike
35
35
Last Price7.26Jan 31, 2025
Change
0.162.25%
Bid7.5
Ask9.55
volume8
Intrest76
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume40
Intrest530
Strike
35.5
35.5
Last Price7.65Jan 24, 2025
Change
00%
Bid7.55
Ask10.1
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume155
Intrest1344
Strike
36
36
Last Price8.7Jan 29, 2025
Change
00%
Bid8.05
Ask10.7
volume0
Intrest14
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume105
Intrest281
Strike
36.5
36.5
Last Price8.47Jan 30, 2025
Change
00%
Bid8.55
Ask11
volume0
Intrest1
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume179
Intrest1124
Strike
37
37
Last Price9.3Jan 31, 2025
Change
0.66.06%
Bid9.05
Ask10.6
volume1
Intrest6
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest177
Strike
37.5
37.5
Last Price-
Change
-
Bid9.55
Ask10.7
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume155
Intrest1017
Strike
38
38
Last Price-
Change
-
Bid10.05
Ask11.6
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume16
Intrest189
Strike
38.5
38.5
Last Price-
Change
-
Bid10.55
Ask13.2
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume76
Intrest293
Strike
39
39
Last Price11.74Jan 31, 2025
Change
0.272.35%
Bid9.65
Ask13.55
volume3
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume27
Intrest277
Strike
39.5
39.5
Last Price-
Change
-
Bid11.55
Ask14.05
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume933
Intrest13425
Strike
40
40
Last Price12.71Jan 31, 2025
Change
0.564.61%
Bid12.4
Ask14.45
volume3
Intrest31
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest828
Strike
41
41
Last Price-
Change
-
Bid13.05
Ask15.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest572
Strike
42
42
Last Price-
Change
-
Bid14.05
Ask16.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest341
Strike
43
43
Last Price-
Change
-
Bid15.05
Ask17.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest104
Strike
44
44
Last Price-
Change
-
Bid16.05
Ask18.55
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest3770
Strike
45
45
Last Price-
Change
-
Bid17.05
Ask19.65
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
46
46
Last Price-
Change
-
Bid18.05
Ask20.45
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Strike
47
47
Last Price19.92Jan 27, 2025
Change
00%
Bid19.05
Ask21.65
volume0
Intrest0
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest365
Strike
48
48
Last Price-
Change
-
Bid20.05
Ask22.45
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume176
Intrest5257
Strike
50
50
Last Price-
Change
-
Bid22.05
Ask24.6
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest2944
Strike
55
55
Last Price27.79Jan 21, 2025
Change
00%
Bid25.7
Ask29.65
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume104
Intrest8377
Strike
60
60
Last Price32Jan 23, 2025
Change
00%
Bid32.05
Ask34.6
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest30510
Strike
65
65
Last Price-
Change
-
Bid35.8
Ask39.65
volume0
Intrest0