The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719C00010000 | 2024-04-04 3:22PM EDT | 10.00 | 15.20 | 9.55 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240719C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 10.97 | 11.80 | 12.70 | 0.00 | - | 4 | 2 | 163.87% |
| GPS240719C00015000 | 2024-05-02 2:22PM EDT | 15.00 | 6.20 | 13.20 | 16.15 | 0.00 | - | 30 | 28 | 368.16% |
| GPS240719C00016000 | 2024-05-31 1:38PM EDT | 16.00 | 12.37 | 9.80 | 11.70 | 0.00 | - | 7 | 8 | 173.05% |
| GPS240719C00017000 | 2024-05-29 9:47AM EDT | 17.00 | 4.40 | 8.80 | 10.90 | 0.00 | - | 46 | 56 | 163.09% |
| GPS240719C00018000 | 2024-05-31 12:25PM EDT | 18.00 | 10.74 | 7.85 | 8.20 | 0.00 | - | 3 | 173 | 87.70% |
| GPS240719C00019000 | 2024-06-03 9:32AM EDT | 19.00 | 10.25 | 6.05 | 7.55 | 0.00 | - | 2 | 438 | 115.14% |
| GPS240719C00020000 | 2024-06-05 3:37PM EDT | 20.00 | 6.45 | 5.10 | 6.85 | 0.00 | - | 10 | 389 | 61.91% |
| GPS240719C00021000 | 2024-06-14 2:44PM EDT | 21.00 | 4.20 | 4.90 | 5.55 | 0.00 | - | 16 | 495 | 70.70% |
| GPS240719C00022000 | 2024-06-14 10:29AM EDT | 22.00 | 3.01 | 3.95 | 4.10 | 0.00 | - | 2 | 1,657 | 52.15% |
| GPS240719C00023000 | 2024-06-17 9:30AM EDT | 23.00 | 2.50 | 3.10 | 3.20 | 0.00 | - | 1 | 2,229 | 47.07% |
| GPS240719C00024000 | 2024-06-17 10:49AM EDT | 24.00 | 2.25 | 2.32 | 2.37 | 0.00 | - | 12 | 1,012 | 43.07% |
| GPS240719C00025000 | 2024-06-18 3:58PM EDT | 25.00 | 1.63 | 1.64 | 1.68 | -0.22 | -11.89% | 49 | 1,977 | 41.31% |
| GPS240719C00026000 | 2024-06-18 3:29PM EDT | 26.00 | 1.13 | 1.10 | 1.13 | -0.22 | -16.30% | 75 | 1,878 | 40.28% |
| GPS240719C00027000 | 2024-06-18 3:11PM EDT | 27.00 | 0.76 | 0.63 | 0.75 | -0.21 | -21.65% | 74 | 2,271 | 40.72% |
| GPS240719C00028000 | 2024-06-18 12:27PM EDT | 28.00 | 0.49 | 0.44 | 0.47 | -0.14 | -22.22% | 31 | 2,073 | 40.63% |
| GPS240719C00029000 | 2024-06-18 2:20PM EDT | 29.00 | 0.31 | 0.28 | 0.30 | -0.07 | -18.42% | 3 | 1,314 | 41.60% |
| GPS240719C00030000 | 2024-06-18 3:54PM EDT | 30.00 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 667 | 4,467 | 43.16% |
| GPS240719C00031000 | 2024-06-18 3:34PM EDT | 31.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 1 | 1,676 | 45.12% |
| GPS240719C00032000 | 2024-06-17 2:13PM EDT | 32.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 44 | 327 | 47.07% |
| GPS240719C00033000 | 2024-06-05 10:16AM EDT | 33.00 | 0.15 | 0.05 | 0.09 | 0.00 | - | 6 | 114 | 50.98% |
| GPS240719C00034000 | 2024-06-05 1:35PM EDT | 34.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 44 | 61.13% |
| GPS240719C00035000 | 2024-06-17 2:00PM EDT | 35.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 88 | 58.20% |
| GPS240719C00036000 | 2024-06-04 1:44PM EDT | 36.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 0 | 68.36% |
| GPS240719C00040000 | 2024-06-12 10:22AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 1,374 | 81.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719P00014000 | 2024-06-10 2:50PM EDT | 14.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 3 | 18 | 120.70% |
| GPS240719P00015000 | 2024-06-10 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 291 | 99.22% |
| GPS240719P00016000 | 2024-06-04 1:19PM EDT | 16.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 11 | 67 | 105.66% |
| GPS240719P00017000 | 2024-06-13 11:55AM EDT | 17.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 6 | 83 | 86.33% |
| GPS240719P00018000 | 2024-06-18 9:30AM EDT | 18.00 | 0.04 | 0.02 | 0.12 | -0.04 | -50.00% | 5 | 1,082 | 70.51% |
| GPS240719P00019000 | 2024-06-17 3:34PM EDT | 19.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 4 | 212 | 69.92% |
| GPS240719P00020000 | 2024-06-18 11:50AM EDT | 20.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 3 | 560 | 55.08% |
| GPS240719P00021000 | 2024-06-18 3:56PM EDT | 21.00 | 0.09 | 0.10 | 0.12 | -0.03 | -25.00% | 20 | 1,810 | 50.20% |
| GPS240719P00022000 | 2024-06-17 3:32PM EDT | 22.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 23 | 896 | 46.68% |
| GPS240719P00023000 | 2024-06-17 3:32PM EDT | 23.00 | 0.33 | 0.28 | 0.33 | +0.07 | +26.92% | 2 | 749 | 45.02% |
| GPS240719P00024000 | 2024-06-18 3:56PM EDT | 24.00 | 0.52 | 0.50 | 0.53 | +0.09 | +20.93% | 11 | 959 | 42.68% |
| GPS240719P00025000 | 2024-06-18 3:12PM EDT | 25.00 | 0.79 | 0.82 | 0.86 | +0.02 | +2.60% | 31 | 2,523 | 41.70% |
| GPS240719P00026000 | 2024-06-18 3:14PM EDT | 26.00 | 1.28 | 1.24 | 1.32 | +0.15 | +13.27% | 86 | 1,715 | 40.97% |
| GPS240719P00027000 | 2024-06-18 2:26PM EDT | 27.00 | 1.78 | 1.86 | 1.94 | -0.06 | -3.26% | 15 | 671 | 41.41% |
| GPS240719P00028000 | 2024-06-18 11:12AM EDT | 28.00 | 2.71 | 2.43 | 2.68 | +0.34 | +14.35% | 2 | 1,260 | 42.29% |
| GPS240719P00029000 | 2024-06-18 3:11PM EDT | 29.00 | 3.39 | 3.45 | 3.55 | -0.86 | -20.24% | 6 | 552 | 45.41% |
| GPS240719P00030000 | 2024-06-14 10:01AM EDT | 30.00 | 4.80 | 4.30 | 4.45 | 0.00 | - | 3 | 324 | 47.85% |
| GPS240719P00031000 | 2024-06-12 9:37AM EDT | 31.00 | 4.44 | 5.25 | 5.40 | 0.00 | - | 1 | 147 | 51.47% |
| GPS240719P00032000 | 2024-06-04 10:03AM EDT | 32.00 | 4.20 | 6.20 | 6.35 | 0.00 | - | 1 | 208 | 54.00% |
| GPS240719P00033000 | 2024-06-04 1:43PM EDT | 33.00 | 5.70 | 6.65 | 7.70 | 0.00 | - | 5 | 2 | 80.96% |
| GPS240719P00034000 | 2024-04-04 10:27AM EDT | 34.00 | 9.10 | 11.80 | 12.55 | 0.00 | - | 1 | 161 | 217.14% |
| GPS240719P00035000 | 2024-06-04 11:24AM EDT | 35.00 | 7.18 | 7.15 | 9.30 | 0.00 | - | 1 | 10 | 65.04% |
© 2024 Yahoo. All rights reserved.