The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 7.15 | 8.00 | 0.00 | - | 1 | 1 | 137.50% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 5.50 | 5.80 | 0.00 | - | 13 | 3 | 0.00% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 4.70 | 4.85 | 0.00 | - | 38 | 52 | 0.00% |
| GPS240628C00022000 | 2024-06-04 9:38AM EDT | 22.00 | 6.50 | 3.50 | 3.85 | 0.00 | - | 1 | 86 | 0.00% |
| GPS240628C00023000 | 2024-06-03 3:24PM EDT | 23.00 | 6.75 | 2.69 | 2.86 | 0.00 | - | 8 | 67 | 29.69% |
| GPS240628C00023500 | 2024-06-17 2:28PM EDT | 23.50 | 2.80 | 1.72 | 2.39 | 0.00 | - | 21 | 27 | 34.38% |
| GPS240628C00024000 | 2024-06-07 3:39PM EDT | 24.00 | 1.90 | 1.69 | 1.95 | 0.00 | - | 1 | 118 | 36.72% |
| GPS240628C00024500 | 2024-06-17 3:13PM EDT | 24.50 | 2.01 | 1.40 | 1.56 | 0.00 | - | 4 | 6 | 38.87% |
| GPS240628C00025000 | 2024-06-17 12:58PM EDT | 25.00 | 1.41 | 0.93 | 1.28 | 0.00 | - | 99 | 270 | 44.24% |
| GPS240628C00025500 | 2024-06-17 3:00PM EDT | 25.50 | 1.19 | 0.84 | 0.91 | 0.00 | - | 49 | 96 | 40.43% |
| GPS240628C00026000 | 2024-06-18 9:43AM EDT | 26.00 | 0.77 | 0.60 | 0.66 | -0.06 | -7.23% | 4 | 168 | 40.63% |
| GPS240628C00026500 | 2024-06-17 2:18PM EDT | 26.50 | 0.66 | 0.38 | 0.55 | 0.00 | - | 18 | 49 | 46.00% |
| GPS240628C00027000 | 2024-06-17 3:46PM EDT | 27.00 | 0.46 | 0.28 | 0.34 | 0.00 | - | 14 | 210 | 42.77% |
| GPS240628C00027500 | 2024-06-17 3:37PM EDT | 27.50 | 0.33 | 0.18 | 0.23 | 0.00 | - | 27 | 59 | 43.16% |
| GPS240628C00028000 | 2024-06-17 3:52PM EDT | 28.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 18 | 163 | 45.12% |
| GPS240628C00028500 | 2024-06-17 3:13PM EDT | 28.50 | 0.15 | 0.08 | 0.13 | 0.00 | - | 21 | 27 | 47.46% |
| GPS240628C00029000 | 2024-06-17 1:12PM EDT | 29.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 30 | 49.61% |
| GPS240628C00029500 | 2024-06-11 3:32PM EDT | 29.50 | 0.18 | 0.04 | 0.08 | 0.00 | - | - | 1 | 51.95% |
| GPS240628C00030000 | 2024-06-17 1:47PM EDT | 30.00 | 0.09 | 0.01 | 0.09 | +0.04 | +400.00% | 8 | 153 | 51.56% |
| GPS240628C00030500 | 2024-06-10 10:32AM EDT | 30.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | - | 1 | 94.73% |
| GPS240628C00031000 | 2024-06-17 1:14PM EDT | 31.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 168 | 100.49% |
| GPS240628C00031500 | 2024-06-13 12:47PM EDT | 31.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 106.06% |
| GPS240628C00032000 | 2024-06-17 1:29PM EDT | 32.00 | 0.04 | 0.01 | 0.73 | 0.00 | - | 2 | 62 | 110.55% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 16 | 12 | 121.88% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 131.64% |
| GPS240628C00036000 | 2024-06-17 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 149.22% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 27 | 135.35% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 165.63% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 242.19% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 218.75% |
| GPS240628P00017000 | 2024-06-06 10:51AM EDT | 17.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 15 | 18 | 195.90% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 175.59% |
| GPS240628P00019000 | 2024-06-14 10:26AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 155.47% |
| GPS240628P00020000 | 2024-06-17 11:34AM EDT | 20.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 80 | 136.52% |
| GPS240628P00021000 | 2024-06-17 3:01PM EDT | 21.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 5 | 423 | 117.58% |
| GPS240628P00021500 | 2024-06-11 3:42PM EDT | 21.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 40 | 108.20% |
| GPS240628P00022000 | 2024-06-17 12:46PM EDT | 22.00 | 0.09 | 0.01 | 0.20 | +0.02 | +40.00% | 8 | 421 | 67.19% |
| GPS240628P00022500 | 2024-06-17 1:47PM EDT | 22.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 9 | 29 | 51.17% |
| GPS240628P00023000 | 2024-06-18 9:37AM EDT | 23.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 518 | 51.95% |
| GPS240628P00023500 | 2024-06-14 10:08AM EDT | 23.50 | 0.27 | 0.11 | 0.14 | 0.00 | - | 2 | 1 | 49.22% |
| GPS240628P00024000 | 2024-06-17 2:10PM EDT | 24.00 | 0.15 | 0.18 | 0.22 | +0.02 | +15.38% | 5 | 130 | 48.83% |
| GPS240628P00024500 | 2024-06-17 2:28PM EDT | 24.50 | 0.20 | 0.27 | 0.33 | 0.00 | - | 3 | 6 | 48.15% |
| GPS240628P00025000 | 2024-06-18 9:45AM EDT | 25.00 | 0.39 | 0.42 | 0.47 | +0.10 | +34.48% | 1 | 271 | 47.07% |
| GPS240628P00025500 | 2024-06-17 1:33PM EDT | 25.50 | 0.66 | 0.61 | 0.68 | +0.14 | +26.92% | 10 | 80 | 47.56% |
| GPS240628P00026000 | 2024-06-17 3:52PM EDT | 26.00 | 0.69 | 0.87 | 0.93 | 0.00 | - | 17 | 354 | 47.66% |
| GPS240628P00026500 | 2024-06-13 1:01PM EDT | 26.50 | 1.20 | 1.18 | 1.30 | 0.00 | - | 5 | 6 | 52.05% |
| GPS240628P00027000 | 2024-06-17 1:46PM EDT | 27.00 | 1.30 | 1.53 | 1.72 | 0.00 | - | 11 | 411 | 51.56% |
| GPS240628P00028000 | 2024-06-17 2:15PM EDT | 28.00 | 2.02 | 2.20 | 2.63 | 0.00 | - | 4 | 722 | 53.52% |
| GPS240628P00029000 | 2024-06-14 10:04AM EDT | 29.00 | 4.00 | 3.30 | 3.45 | 0.00 | - | 2 | 282 | 63.28% |
| GPS240628P00030000 | 2024-06-12 9:56AM EDT | 30.00 | 3.70 | 4.20 | 5.20 | 0.00 | - | 2 | 13 | 102.34% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.25 | 5.35 | 0.00 | - | 3 | 88 | 77.34% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 4.75 | 7.95 | 0.00 | - | 1 | 0 | 93.36% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 8.25 | 9.35 | 0.00 | - | 5 | 0 | 156.35% |
© 2024 Yahoo. All rights reserved.