$23.82
-0.58-2.38%
After hour: 9:29 AM 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
-
Bid18.25
Ask19.45
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price13.81Mar 04, 2025
Change
0.916.18%
Bid13.25
Ask14.4
volume1
Intrest201
Strike
10
10
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Last Price8.73Mar 04, 2025
Change
0.525.62%
Bid8.4
Ask9.45
volume11
Intrest16
Strike
15
15
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Last Price7.7Mar 04, 2025
Change
1.5516.76%
Bid7.3
Ask8.45
volume1
Intrest3
Strike
16
16
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price8.19Mar 03, 2025
Change
00%
Bid6.4
Ask7.55
volume0
Intrest3
Strike
17
17
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest357
Last Price-
Change
-
Bid5.75
Ask7.05
volume0
Intrest0
Strike
17.5
17.5
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest102
Last Price5.82Mar 04, 2025
Change
0.558.63%
Bid5.5
Ask6.45
volume1
Intrest20
Strike
18
18
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid4.75
Ask6.05
volume0
Intrest0
Strike
18.5
18.5
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest3
Last Price4.95Mar 04, 2025
Change
0.549.84%
Bid4.65
Ask5.55
volume12
Intrest11
Strike
19
19
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest145
Last Price-
Change
-
Bid4.15
Ask4.95
volume0
Intrest0
Strike
19.5
19.5
Last Price0.04Mar 04, 2025
Change
0.02100%
Bid0.02
Ask0.04
volume8
Intrest12
Last Price4.29Mar 04, 2025
Change
1.0119.06%
Bid3.75
Ask4.5
volume15
Intrest290
Strike
20
20
Last Price0.03Mar 04, 2025
Change
0.0150%
Bid0.03
Ask0.05
volume176
Intrest615
Last Price3.1Mar 04, 2025
Change
0.8721.91%
Bid2.85
Ask4.1
volume1
Intrest3
Strike
20.5
20.5
Last Price0.07Mar 04, 2025
Change
0.04133.33%
Bid0.03
Ask0.06
volume136
Intrest10
Last Price3.57Mar 03, 2025
Change
00%
Bid2.34
Ask3.6
volume0
Intrest11
Strike
21
21
Last Price0.05Mar 04, 2025
Change
00%
Bid0.05
Ask0.06
volume220
Intrest1426
Last Price-
Change
-
Bid1.94
Ask2.99
volume0
Intrest0
Strike
21.5
21.5
Last Price0.09Mar 04, 2025
Change
0.0228.57%
Bid0.05
Ask0.08
volume23
Intrest264
Last Price2.4Mar 04, 2025
Change
0.010.41%
Bid2.24
Ask2.47
volume124
Intrest113
Strike
22
22
Last Price0.08Mar 04, 2025
Change
0.0111.11%
Bid0.07
Ask0.1
volume443
Intrest413
Last Price1.6Mar 04, 2025
Change
0.4120.4%
Bid1.55
Ask2.02
volume7
Intrest36
Strike
22.5
22.5
Last Price0.13Mar 04, 2025
Change
0.0213.33%
Bid0.12
Ask0.13
volume1775
Intrest284
Last Price1.5Mar 04, 2025
Change
0.148.54%
Bid1.44
Ask1.61
volume699
Intrest889
Strike
23
23
Last Price0.2Mar 04, 2025
Change
0.029.09%
Bid0.18
Ask0.2
volume756
Intrest1997
Last Price1.1Mar 04, 2025
Change
0.2116.03%
Bid1.1
Ask1.15
volume448
Intrest135
Strike
23.5
23.5
Last Price0.33Mar 04, 2025
Change
0.013.13%
Bid0.29
Ask0.31
volume809
Intrest2332
Last Price0.76Mar 04, 2025
Change
0.220.83%
Bid0.79
Ask0.84
volume1912
Intrest1038
Strike
24
24
Last Price0.5Mar 04, 2025
Change
0.023.85%
Bid0.46
Ask0.49
volume966
Intrest2362
Last Price0.56Mar 04, 2025
Change
0.1217.65%
Bid0.55
Ask0.6
volume476
Intrest933
Strike
24.5
24.5
Last Price0.78Mar 04, 2025
Change
0.056.85%
Bid0.71
Ask0.76
volume132
Intrest1192
Last Price0.39Mar 04, 2025
Change
0.1122%
Bid0.39
Ask0.42
volume2785
Intrest5803
Strike
25
25
Last Price1.16Mar 04, 2025
Change
0.076.42%
Bid1.02
Ask1.1
volume243
Intrest2222
Last Price0.28Mar 04, 2025
Change
0.0924.32%
Bid0.27
Ask0.3
volume1367
Intrest3459
Strike
25.5
25.5
Last Price1.76Mar 04, 2025
Change
0.3121.38%
Bid1.37
Ask1.5
volume43
Intrest441
Last Price0.2Mar 04, 2025
Change
0.0725.93%
Bid0.19
Ask0.2
volume1925
Intrest7200
Strike
26
26
Last Price2.17Mar 04, 2025
Change
0.3418.58%
Bid1.76
Ask2.14
volume54
Intrest895
Last Price0.14Mar 04, 2025
Change
0.0836.36%
Bid0.14
Ask0.16
volume1531
Intrest2108
Strike
26.5
26.5
Last Price2.58Mar 04, 2025
Change
0.187.5%
Bid2.24
Ask2.72
volume39
Intrest235
Last Price0.12Mar 04, 2025
Change
0.0425%
Bid0.11
Ask0.12
volume1289
Intrest5884
Strike
27
27
Last Price3.39Mar 04, 2025
Change
0.5318.53%
Bid2.71
Ask3.35
volume36
Intrest530
Last Price0.09Mar 04, 2025
Change
0.0430.77%
Bid0.09
Ask0.11
volume1008
Intrest2203
Strike
27.5
27.5
Last Price2.97Mar 03, 2025
Change
00%
Bid3.15
Ask3.85
volume0
Intrest58
Last Price0.07Mar 04, 2025
Change
0.0541.67%
Bid0.08
Ask0.09
volume813
Intrest9233
Strike
28
28
Last Price4.05Mar 04, 2025
Change
0.5816.71%
Bid3.65
Ask4.3
volume3
Intrest413
Last Price0.07Mar 04, 2025
Change
0.0436.36%
Bid0.07
Ask0.09
volume166
Intrest991
Strike
28.5
28.5
Last Price3.7Mar 03, 2025
Change
00%
Bid4.15
Ask4.8
volume0
Intrest25
Last Price0.07Mar 04, 2025
Change
0.0330%
Bid0.05
Ask0.07
volume297
Intrest2723
Strike
29
29
Last Price4.2Mar 03, 2025
Change
00%
Bid4.6
Ask5.3
volume0
Intrest171
Last Price0.06Mar 04, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume238
Intrest650
Strike
29.5
29.5
Last Price4.98Feb 28, 2025
Change
00%
Bid5.1
Ask5.8
volume0
Intrest50
Last Price0.06Mar 04, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume2685
Intrest12156
Strike
30
30
Last Price6.15Mar 04, 2025
Change
1.1923.99%
Bid5.6
Ask6.3
volume11
Intrest212
Last Price0.07Mar 04, 2025
Change
0.0240%
Bid0.04
Ask0.07
volume18
Intrest510
Strike
30.5
30.5
Last Price6.05Feb 28, 2025
Change
00%
Bid5.95
Ask6.8
volume0
Intrest14
Last Price0.04Mar 04, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume332
Intrest1354
Strike
31
31
Last Price6.02Mar 03, 2025
Change
00%
Bid6.45
Ask7.25
volume0
Intrest55
Last Price0.05Mar 04, 2025
Change
00%
Bid0.03
Ask0.06
volume26
Intrest102
Strike
31.5
31.5
Last Price7.01Feb 28, 2025
Change
00%
Bid6.95
Ask7.75
volume0
Intrest2
Last Price0.03Mar 04, 2025
Change
0.0240%
Bid0.03
Ask0.06
volume134
Intrest1832
Strike
32
32
Last Price8.16Mar 04, 2025
Change
1.3419.65%
Bid7.5
Ask8.25
volume10
Intrest62
Last Price0.03Mar 04, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume206
Intrest58
Strike
32.5
32.5
Last Price7.95Feb 27, 2025
Change
00%
Bid8.05
Ask8.75
volume0
Intrest4
Last Price0.04Mar 04, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume40
Intrest1161
Strike
33
33
Last Price8.1Feb 27, 2025
Change
00%
Bid8.5
Ask9.25
volume0
Intrest22
Last Price0.04Mar 04, 2025
Change
00%
Bid0.01
Ask0.04
volume9
Intrest83
Strike
33.5
33.5
Last Price-
Change
-
Bid9
Ask9.75
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume35
Intrest614
Strike
34
34
Last Price9.62Feb 26, 2025
Change
00%
Bid9.5
Ask10.25
volume0
Intrest21
Last Price-
Change
-
Bid0.01
Ask0.16
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid10
Ask10.75
volume0
Intrest0
Last Price0.03Mar 04, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume314
Intrest4406
Strike
35
35
Last Price9.34Feb 24, 2025
Change
00%
Bid10.5
Ask11.25
volume0
Intrest15
Last Price0.03Mar 04, 2025
Change
0.0125%
Bid0.02
Ask0.17
volume45
Intrest28
Strike
35.5
35.5
Last Price-
Change
-
Bid11
Ask11.75
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.0360%
Bid0.02
Ask0.13
volume1
Intrest6227
Strike
36
36
Last Price-
Change
-
Bid11.5
Ask12.25
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.0250%
Bid0.01
Ask0.14
volume1
Intrest7
Strike
36.5
36.5
Last Price11.45Mar 03, 2025
Change
00%
Bid11.95
Ask12.75
volume0
Intrest1
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid0.02
Ask0.06
volume4
Intrest548
Strike
37
37
Last Price-
Change
-
Bid12.55
Ask13.25
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
0.1292.31%
Bid0.01
Ask0.16
volume2
Intrest8
Strike
37.5
37.5
Last Price-
Change
-
Bid13
Ask13.75
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.07
volume7
Intrest299
Strike
38
38
Last Price13.73Feb 28, 2025
Change
00%
Bid13.55
Ask14.25
volume0
Intrest3
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume4
Intrest189
Strike
39
39
Last Price-
Change
-
Bid14.55
Ask15.25
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume443
Intrest2976
Strike
40
40
Last Price15.76Feb 28, 2025
Change
00%
Bid15.55
Ask16.25
volume0
Intrest67
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest411
Strike
41
41
Last Price14.04Feb 18, 2025
Change
00%
Bid16.55
Ask17.25
volume0
Intrest2
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest305
Strike
42
42
Last Price-
Change
-
Bid17.6
Ask18.25
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid0.01
Ask0.02
volume35
Intrest1772
Strike
45
45
Last Price-
Change
-
Bid20.5
Ask21.25
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1033
Intrest2528
Strike
50
50
Last Price-
Change
-
Bid25.5
Ask26.25
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume449
Intrest8970
Strike
55
55
Last Price-
Change
-
Bid30.5
Ask31.25
volume0
Intrest0