$26.78
0.532.02%
al cierre: -
$27.27
0.491.83%
After hour: Apr 17, 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 Price21.4Apr 07, 2025
Change
00%
Bid22.45
Ask24.4
volume0
Intrest2
Strike
3
3
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price22.48Apr 16, 2025
Change
00%
Bid20.85
Ask23.45
volume0
Intrest3
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price21.55Apr 16, 2025
Change
00%
Bid19.85
Ask22.5
volume0
Intrest4
Strike
5
5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price20.83Apr 17, 2025
Change
1.165.9%
Bid19.5
Ask21.45
volume2
Intrest1
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask20.45
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask20.1
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price16.71Apr 11, 2025
Change
00%
Bid15.85
Ask19.1
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price16.35Apr 17, 2025
Change
0.653.82%
Bid15
Ask18
volume9
Intrest40
Strike
10
10
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1018
Last Price-
Change
-
Bid13.85
Ask17.1
volume0
Intrest0
Strike
11
11
Last Price0.19Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask16.1
volume0
Intrest0
Strike
12
12
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid12.65
Ask14.3
volume0
Intrest0
Strike
13
13
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest43
Last Price9.33Apr 09, 2025
Change
00%
Bid11.65
Ask13.35
volume0
Intrest7
Strike
14
14
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume60
Intrest1
Last Price9.67Apr 08, 2025
Change
00%
Bid10.65
Ask13.1
volume0
Intrest14
Strike
15
15
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume23
Intrest132
Last Price-
Change
-
Bid10.2
Ask11.75
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price9.55Apr 10, 2025
Change
00%
Bid9.65
Ask11.3
volume0
Intrest25
Strike
16
16
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume100
Intrest429
Last Price-
Change
-
Bid9.2
Ask10.8
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price4.19Apr 04, 2025
Change
00%
Bid8.65
Ask11.15
volume0
Intrest17
Strike
17
17
Last Price0.03Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume59
Intrest159
Last Price8.97Apr 17, 2025
Change
-
Bid8.6
Ask9.9
volume1
Intrest0
Strike
17.5
17.5
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price9Apr 17, 2025
Change
0.8510.43%
Bid6.85
Ask10.15
volume57
Intrest97
Strike
18
18
Last Price0.02Apr 17, 2025
Change
00%
Bid0.02
Ask0.07
volume1513
Intrest1687
Last Price8.03Apr 16, 2025
Change
00%
Bid7.15
Ask8.8
volume0
Intrest10
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price7.94Apr 14, 2025
Change
00%
Bid7.4
Ask8.3
volume0
Intrest16
Strike
19
19
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid0.01
Ask0.06
volume35
Intrest170
Last Price6.9Apr 17, 2025
Change
0.56.76%
Bid6.5
Ask8.15
volume75
Intrest101
Strike
19.5
19.5
Last Price0.44Apr 09, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest3
Last Price6.88Apr 17, 2025
Change
0.7812.79%
Bid6.6
Ask6.95
volume162
Intrest831
Strike
20
20
Last Price0.05Apr 17, 2025
Change
0.0125%
Bid0.04
Ask0.06
volume451
Intrest2226
Last Price4.72Apr 09, 2025
Change
00%
Bid5.2
Ask6.8
volume0
Intrest5
Strike
20.5
20.5
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.04
Ask0.08
volume3
Intrest21
Last Price5.75Apr 17, 2025
Change
0.5510.58%
Bid5.25
Ask6.2
volume480
Intrest464
Strike
21
21
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume465
Intrest646
Last Price4.82Apr 11, 2025
Change
00%
Bid4.85
Ask5.9
volume0
Intrest82
Strike
21.5
21.5
Last Price0.05Apr 17, 2025
Change
0.0444.44%
Bid0.01
Ask0.09
volume9
Intrest96
Last Price4.89Apr 17, 2025
Change
0.5913.72%
Bid4.6
Ask5.15
volume255
Intrest2180
Strike
22
22
Last Price0.07Apr 17, 2025
Change
0.0222.22%
Bid0.05
Ask0.07
volume1744
Intrest1761
Last Price4.5Apr 17, 2025
Change
0.6516.88%
Bid3.1
Ask5
volume23
Intrest63
Strike
22.5
22.5
Last Price0.05Apr 17, 2025
Change
0.0964.29%
Bid0.05
Ask0.08
volume41
Intrest349
Last Price3.9Apr 17, 2025
Change
0.411.43%
Bid3.65
Ask4.25
volume407
Intrest2154
Strike
23
23
Last Price0.08Apr 17, 2025
Change
0.0952.94%
Bid0.07
Ask0.09
volume5203
Intrest2234
Last Price3.6Apr 17, 2025
Change
0.828.57%
Bid2.75
Ask3.95
volume68
Intrest256
Strike
23.5
23.5
Last Price0.11Apr 17, 2025
Change
0.1557.69%
Bid0.1
Ask0.11
volume335
Intrest457
Last Price2.89Apr 17, 2025
Change
0.4518.44%
Bid2.95
Ask3.05
volume296
Intrest1336
Strike
24
24
Last Price0.14Apr 17, 2025
Change
0.1856.25%
Bid0.14
Ask0.15
volume773
Intrest1917
Last Price2.53Apr 17, 2025
Change
0.5326.5%
Bid2.48
Ask2.59
volume134
Intrest380
Strike
24.5
24.5
Last Price0.19Apr 17, 2025
Change
0.2657.78%
Bid0.18
Ask0.21
volume589
Intrest943
Last Price2.1Apr 17, 2025
Change
0.2513.51%
Bid2.01
Ask2.15
volume2520
Intrest5840
Strike
25
25
Last Price0.29Apr 17, 2025
Change
0.3151.67%
Bid0.27
Ask0.29
volume2246
Intrest2519
Last Price1.69Apr 17, 2025
Change
0.149.03%
Bid1.68
Ask1.82
volume443
Intrest717
Strike
25.5
25.5
Last Price0.39Apr 17, 2025
Change
0.450.63%
Bid0.38
Ask0.42
volume2431
Intrest873
Last Price1.44Apr 17, 2025
Change
0.129.09%
Bid1.38
Ask1.45
volume2837
Intrest3646
Strike
26
26
Last Price0.58Apr 17, 2025
Change
0.4543.69%
Bid0.55
Ask0.61
volume3422
Intrest4005
Last Price1.14Apr 17, 2025
Change
0.021.79%
Bid1.09
Ask1.18
volume1679
Intrest1330
Strike
26.5
26.5
Last Price0.8Apr 17, 2025
Change
0.6444.44%
Bid0.78
Ask0.82
volume1310
Intrest276
Last Price0.93Apr 17, 2025
Change
0.022.2%
Bid0.9
Ask0.93
volume7393
Intrest4119
Strike
27
27
Last Price1.06Apr 17, 2025
Change
0.7140.11%
Bid1.04
Ask1.11
volume1468
Intrest534
Last Price0.72Apr 17, 2025
Change
0.045.26%
Bid0.64
Ask0.75
volume1792
Intrest818
Strike
27.5
27.5
Last Price1.36Apr 17, 2025
Change
0.7134.3%
Bid1.32
Ask1.44
volume120
Intrest54
Last Price0.58Apr 17, 2025
Change
0.0812.12%
Bid0.57
Ask0.6
volume5025
Intrest4817
Strike
28
28
Last Price1.73Apr 17, 2025
Change
0.8332.42%
Bid1.69
Ask1.81
volume304
Intrest642
Last Price0.49Apr 17, 2025
Change
0.0610.91%
Bid0.47
Ask0.51
volume6199
Intrest875
Strike
28.5
28.5
Last Price2.23Apr 17, 2025
Change
0.3212.55%
Bid2.06
Ask2.21
volume67
Intrest33
Last Price0.4Apr 17, 2025
Change
0.0816.67%
Bid0.39
Ask0.41
volume5175
Intrest4347
Strike
29
29
Last Price2.64Apr 17, 2025
Change
0.9626.67%
Bid2.47
Ask2.65
volume18
Intrest252
Last Price0.34Apr 17, 2025
Change
0.0615%
Bid0.33
Ask0.37
volume1704
Intrest345
Strike
29.5
29.5
Last Price2.79Apr 17, 2025
Change
0.8924.18%
Bid2.84
Ask3.15
volume10
Intrest30
Last Price0.31Apr 17, 2025
Change
0.0718.42%
Bid0.3
Ask0.31
volume12576
Intrest19313
Strike
30
30
Last Price3.36Apr 17, 2025
Change
0.9421.86%
Bid3.2
Ask3.55
volume167
Intrest178
Last Price0.25Apr 17, 2025
Change
0.0926.47%
Bid0.25
Ask0.28
volume404
Intrest191
Strike
30.5
30.5
Last Price4.2Apr 17, 2025
Change
0.153.45%
Bid3.65
Ask4.45
volume6
Intrest1
Last Price0.23Apr 17, 2025
Change
0.0723.33%
Bid0.23
Ask0.25
volume774
Intrest1117
Strike
31
31
Last Price5.02Apr 17, 2025
Change
0.112.14%
Bid4
Ask4.6
volume1
Intrest41
Last Price0.22Apr 17, 2025
Change
0.0415.38%
Bid0.2
Ask0.23
volume207
Intrest70
Strike
31.5
31.5
Last Price-
Change
-
Bid4.6
Ask5.15
volume0
Intrest0
Last Price0.21Apr 17, 2025
Change
0.0622.22%
Bid0.19
Ask0.21
volume2428
Intrest1967
Strike
32
32
Last Price5.92Apr 16, 2025
Change
00%
Bid4.95
Ask6.55
volume0
Intrest31
Last Price0.19Apr 17, 2025
Change
0.0313.64%
Bid0.17
Ask0.2
volume109
Intrest109
Strike
32.5
32.5
Last Price-
Change
-
Bid5.4
Ask6.2
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
0.0210%
Bid0.16
Ask0.18
volume982
Intrest867
Strike
33
33
Last Price6.99Apr 14, 2025
Change
00%
Bid5.95
Ask7.35
volume0
Intrest7
Last Price0.15Apr 17, 2025
Change
0.0628.57%
Bid0.15
Ask0.19
volume84
Intrest57
Strike
33.5
33.5
Last Price-
Change
-
Bid5.75
Ask8.05
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.0523.81%
Bid0.15
Ask0.17
volume181
Intrest437
Strike
34
34
Last Price12.43Mar 14, 2025
Change
00%
Bid6.9
Ask8.45
volume0
Intrest2
Last Price0.13Apr 17, 2025
Change
0.0735%
Bid0.13
Ask0.16
volume65
Intrest61
Strike
34.5
34.5
Last Price-
Change
-
Bid7.35
Ask8.95
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.0421.05%
Bid0.14
Ask0.15
volume5794
Intrest6883
Strike
35
35
Last Price8.49Apr 14, 2025
Change
00%
Bid7.95
Ask8.5
volume0
Intrest69
Last Price0.13Apr 17, 2025
Change
0.0318.75%
Bid0.12
Ask0.14
volume343
Intrest247
Strike
36
36
Last Price-
Change
-
Bid8.9
Ask10.5
volume0
Intrest0
Last Price0.11Apr 17, 2025
Change
0.0426.67%
Bid0.11
Ask0.14
volume161
Intrest416
Strike
37
37
Last Price10.4Apr 17, 2025
Change
1.1710.11%
Bid9.75
Ask11.5
volume1
Intrest1
Last Price0.13Apr 17, 2025
Change
0.0213.33%
Bid0.09
Ask0.13
volume55
Intrest233
Strike
38
38
Last Price-
Change
-
Bid10.3
Ask12.5
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.0214.29%
Bid0.08
Ask0.14
volume28
Intrest67
Strike
39
39
Last Price-
Change
-
Bid10.75
Ask13.45
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0428.57%
Bid0.09
Ask0.1
volume4033
Intrest5575
Strike
40
40
Last Price13.1Apr 17, 2025
Change
0.674.87%
Bid12.9
Ask14.5
volume71
Intrest24
Last Price0.11Apr 17, 2025
Change
0.018.33%
Bid0.06
Ask0.14
volume43
Intrest124
Strike
41
41
Last Price-
Change
-
Bid12.75
Ask15.45
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0428.57%
Bid0.08
Ask0.1
volume128
Intrest215
Strike
42
42
Last Price-
Change
-
Bid13.7
Ask16.45
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.1152.38%
Bid0.07
Ask0.11
volume95
Intrest88
Strike
43
43
Last Price-
Change
-
Bid14.7
Ask17.45
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0327.27%
Bid0.08
Ask0.1
volume130
Intrest91
Strike
44
44
Last Price-
Change
-
Bid16.7
Ask18.45
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0327.27%
Bid0.06
Ask0.1
volume386
Intrest1069
Strike
45
45
Last Price19.78Mar 25, 2025
Change
00%
Bid17.7
Ask19.45
volume0
Intrest2
Last Price0.09Apr 17, 2025
Change
0.0110%
Bid0.01
Ask0.1
volume15
Intrest22
Strike
46
46
Last Price-
Change
-
Bid18.7
Ask20.45
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.01
Ask0.11
volume7
Intrest73
Strike
47
47
Last Price-
Change
-
Bid19.7
Ask21.4
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
0.0330%
Bid0.01
Ask0.09
volume59
Intrest142
Strike
48
48
Last Price-
Change
-
Bid20.4
Ask22.4
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.01
Ask0.08
volume139
Intrest928
Strike
49
49
Last Price-
Change
-
Bid21.35
Ask23.4
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0440%
Bid0.06
Ask0.08
volume1278
Intrest9379
Strike
50
50
Last Price24.7Apr 07, 2025
Change
00%
Bid22.35
Ask24.4
volume0
Intrest1
Last Price0.07Apr 17, 2025
Change
0.0112.5%
Bid0.06
Ask0.07
volume5682
Intrest6538
Strike
55
55
Last Price-
Change
-
Bid26.35
Ask29.95
volume0
Intrest0