The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-05-06 2:33PM EDT | 10.00 | 12.24 | 9.85 | 12.50 | 0.00 | - | 2 | 907 | 137.79% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 9.50 | 11.10 | 0.00 | - | 2 | 905 | 102.73% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 115.92% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 63.57% |
| GPS240920C00015000 | 2024-05-07 11:55AM EDT | 15.00 | 8.10 | 6.05 | 7.35 | 0.00 | - | 2 | 2,306 | 74.12% |
| GPS240920C00016000 | 2024-03-14 11:04AM EDT | 16.00 | 7.53 | 7.25 | 9.35 | 0.00 | - | 2 | 611 | 120.51% |
| GPS240920C00017000 | 2024-05-15 10:34AM EDT | 17.00 | 6.20 | 4.50 | 5.85 | 0.00 | - | 1 | 404 | 50.98% |
| GPS240920C00018000 | 2024-05-06 11:45AM EDT | 18.00 | 5.64 | 3.80 | 6.85 | 0.00 | - | 1 | 200 | 72.66% |
| GPS240920C00019000 | 2024-05-13 9:46AM EDT | 19.00 | 5.20 | 4.15 | 5.25 | 0.00 | - | 161 | 380 | 71.09% |
| GPS240920C00020000 | 2024-05-21 10:04AM EDT | 20.00 | 3.61 | 3.00 | 4.25 | +0.02 | +0.56% | 99 | 704 | 58.94% |
| GPS240920C00021000 | 2024-05-17 11:06AM EDT | 21.00 | 3.30 | 3.05 | 4.25 | 0.00 | - | 236 | 275 | 69.56% |
| GPS240920C00022000 | 2024-05-21 2:24PM EDT | 22.00 | 2.55 | 2.59 | 2.65 | -0.30 | -10.53% | 1 | 1,644 | 57.20% |
| GPS240920C00023000 | 2024-05-17 11:34AM EDT | 23.00 | 2.45 | 2.09 | 2.24 | 0.00 | - | 6 | 210 | 55.71% |
| GPS240920C00024000 | 2024-05-16 3:06PM EDT | 24.00 | 2.18 | 1.76 | 2.33 | 0.00 | - | 12 | 818 | 60.01% |
| GPS240920C00025000 | 2024-05-20 11:33AM EDT | 25.00 | 1.61 | 1.51 | 1.94 | 0.00 | - | 7 | 2,836 | 59.40% |
| GPS240920C00026000 | 2024-05-21 11:05AM EDT | 26.00 | 1.28 | 1.05 | 1.55 | -0.09 | -6.57% | 78 | 1,644 | 55.62% |
| GPS240920C00027000 | 2024-05-09 10:52AM EDT | 27.00 | 1.56 | 0.37 | 1.33 | 0.00 | - | 10 | 61 | 61.08% |
| GPS240920C00028000 | 2024-05-13 10:50AM EDT | 28.00 | 1.18 | 0.91 | 1.15 | 0.00 | - | 4 | 95 | 58.50% |
| GPS240920C00029000 | 2024-04-22 12:56PM EDT | 29.00 | 0.72 | 0.75 | 0.99 | 0.00 | - | 12 | 25 | 58.45% |
| GPS240920C00030000 | 2024-05-21 11:19AM EDT | 30.00 | 0.67 | 0.54 | 0.86 | -0.16 | -19.28% | 6 | 719 | 57.47% |
| GPS240920C00031000 | 2024-05-01 1:09PM EDT | 31.00 | 0.42 | 0.53 | 0.60 | 0.00 | - | 11 | 4,672 | 56.74% |
| GPS240920C00032000 | 2024-05-21 11:15AM EDT | 32.00 | 0.48 | 0.31 | 0.51 | +0.13 | +37.14% | 10 | 1,756 | 54.54% |
| GPS240920C00033000 | 2024-05-01 1:09PM EDT | 33.00 | 0.30 | 0.37 | 0.61 | 0.00 | - | 8 | 123 | 60.25% |
| GPS240920C00034000 | 2024-05-01 1:09PM EDT | 34.00 | 0.25 | 0.31 | 0.39 | 0.00 | - | 15 | 14 | 57.62% |
| GPS240920C00035000 | 2024-05-09 12:31PM EDT | 35.00 | 0.43 | 0.26 | 0.45 | 0.00 | - | 10 | 253 | 60.35% |
| GPS240920C00040000 | 2024-05-14 10:38AM EDT | 40.00 | 0.16 | 0.05 | 0.64 | 0.00 | - | 5 | 37 | 71.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 185.94% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 187.50% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 2,498 | 91.41% |
| GPS240920P00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.15 | 0.03 | 0.50 | 0.00 | - | 2 | 1,207 | 92.38% |
| GPS240920P00012000 | 2024-05-01 1:27PM EDT | 12.00 | 0.26 | 0.08 | 0.69 | 0.00 | - | 2 | 2,775 | 81.05% |
| GPS240920P00013000 | 2024-05-21 12:27PM EDT | 13.00 | 0.25 | 0.23 | 0.28 | -0.08 | -24.24% | 3 | 5,309 | 64.36% |
| GPS240920P00014000 | 2024-05-20 2:02PM EDT | 14.00 | 0.36 | 0.33 | 0.38 | 0.00 | - | 1 | 28 | 62.11% |
| GPS240920P00015000 | 2024-05-15 2:01PM EDT | 15.00 | 0.50 | 0.46 | 0.70 | 0.00 | - | 1 | 99 | 63.87% |
| GPS240920P00016000 | 2024-04-22 1:05PM EDT | 16.00 | 0.81 | 0.51 | 0.71 | 0.00 | - | 860 | 839 | 56.64% |
| GPS240920P00017000 | 2024-05-07 11:10AM EDT | 17.00 | 0.79 | 0.69 | 0.93 | 0.00 | - | 1 | 342 | 54.79% |
| GPS240920P00018000 | 2024-05-20 10:29AM EDT | 18.00 | 1.27 | 0.97 | 1.22 | 0.00 | - | 31 | 73 | 54.05% |
| GPS240920P00019000 | 2024-05-20 2:02PM EDT | 19.00 | 1.56 | 1.33 | 1.94 | 0.00 | - | 1 | 2,221 | 57.91% |
| GPS240920P00020000 | 2024-05-17 10:24AM EDT | 20.00 | 1.89 | 1.90 | 1.95 | 0.00 | - | 1 | 2,052 | 54.44% |
| GPS240920P00021000 | 2024-05-15 1:10PM EDT | 21.00 | 2.35 | 2.37 | 2.42 | 0.00 | - | 12 | 165 | 53.74% |
| GPS240920P00022000 | 2024-05-10 12:16PM EDT | 22.00 | 2.38 | 2.89 | 2.96 | 0.00 | - | 8 | 421 | 53.08% |
| GPS240920P00023000 | 2024-05-14 9:46AM EDT | 23.00 | 3.10 | 3.45 | 3.55 | 0.00 | - | 49 | 466 | 52.20% |
| GPS240920P00024000 | 2024-05-08 1:01PM EDT | 24.00 | 3.85 | 4.10 | 4.20 | 0.00 | - | 1 | 447 | 51.76% |
| GPS240920P00025000 | 2024-05-14 12:07PM EDT | 25.00 | 4.75 | 4.05 | 6.85 | 0.00 | - | 2 | 217 | 63.87% |
| GPS240920P00026000 | 2024-05-16 10:21AM EDT | 26.00 | 5.60 | 5.05 | 5.70 | 0.00 | - | 1 | 913 | 53.22% |
| GPS240920P00027000 | 2024-05-20 11:28AM EDT | 27.00 | 6.45 | 6.15 | 7.45 | 0.00 | - | 1 | 703 | 60.21% |
| GPS240920P00028000 | 2024-05-14 12:23PM EDT | 28.00 | 7.10 | 6.15 | 9.15 | 0.00 | - | 4 | 347 | 61.13% |
| GPS240920P00029000 | 2024-05-14 10:03AM EDT | 29.00 | 7.25 | 7.80 | 8.15 | 0.00 | - | 1 | 342 | 52.25% |
| GPS240920P00030000 | 2024-05-16 10:13AM EDT | 30.00 | 8.90 | 7.90 | 10.00 | 0.00 | - | 1 | 245 | 77.34% |
| GPS240920P00031000 | 2024-05-10 9:49AM EDT | 31.00 | 8.30 | 9.65 | 10.50 | 0.00 | - | 209 | 233 | 56.79% |
| GPS240920P00032000 | 2024-04-22 1:24PM EDT | 32.00 | 11.15 | 10.55 | 12.80 | 0.00 | - | 4 | 349 | 76.66% |
| GPS240920P00033000 | 2024-03-25 10:16AM EDT | 33.00 | 7.10 | 12.60 | 13.90 | 0.00 | - | 1 | 0 | 93.75% |
| GPS240920P00034000 | 2024-04-04 9:45AM EDT | 34.00 | 9.40 | 11.35 | 14.30 | 0.00 | - | 11 | 0 | 56.20% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 83.74% |
© 2024 Yahoo. All rights reserved.