The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00018500 | 2024-03-18 12:50PM EDT | 18.50 | 6.00 | 2.58 | 2.87 | 0.00 | - | 1 | 0 | 119.53% |
| GPS240426C00019000 | 2024-04-19 1:08PM EDT | 19.00 | 2.08 | 1.38 | 2.05 | +0.03 | +1.46% | 5 | 2 | 83.20% |
| GPS240426C00019500 | 2024-04-17 10:27AM EDT | 19.50 | 1.60 | 1.27 | 1.54 | 0.00 | - | 2 | 2 | 50.78% |
| GPS240426C00020000 | 2024-04-19 2:44PM EDT | 20.00 | 0.90 | 0.83 | 1.22 | -0.44 | -32.84% | 6 | 33 | 50.20% |
| GPS240426C00020500 | 2024-04-19 3:38PM EDT | 20.50 | 0.65 | 0.68 | 0.71 | -0.26 | -28.57% | 177 | 128 | 50.00% |
| GPS240426C00021000 | 2024-04-19 3:53PM EDT | 21.00 | 0.42 | 0.42 | 0.48 | -0.13 | -23.64% | 159 | 3,766 | 51.37% |
| GPS240426C00021500 | 2024-04-19 3:57PM EDT | 21.50 | 0.25 | 0.25 | 0.28 | -0.15 | -37.50% | 54 | 452 | 49.41% |
| GPS240426C00022000 | 2024-04-19 2:39PM EDT | 22.00 | 0.11 | 0.12 | 0.14 | -0.21 | -65.62% | 56 | 117 | 46.88% |
| GPS240426C00022500 | 2024-04-18 10:34AM EDT | 22.50 | 0.10 | 0.06 | 0.09 | -0.14 | -58.33% | 1 | 83 | 50.00% |
| GPS240426C00023000 | 2024-04-18 12:44PM EDT | 23.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 4 | 41 | 50.78% |
| GPS240426C00023500 | 2024-04-19 3:57PM EDT | 23.50 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 12 | 1,034 | 62.50% |
| GPS240426C00024000 | 2024-04-18 11:28AM EDT | 24.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1 | 62 | 53.13% |
| GPS240426C00024500 | 2024-04-17 1:56PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 56 | 59.38% |
| GPS240426C00025000 | 2024-04-19 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 111 | 65.63% |
| GPS240426C00026000 | 2024-04-18 3:46PM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 39 | 126 | 108.98% |
| GPS240426C00027000 | 2024-04-15 2:17PM EDT | 27.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 35 | 122.66% |
| GPS240426C00027500 | 2024-04-15 2:12PM EDT | 27.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 18 | 25 | 128.91% |
| GPS240426C00028000 | 2024-04-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 32 | 96.88% |
| GPS240426C00029000 | 2024-04-08 1:49PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 200.20% |
| GPS240426C00030000 | 2024-04-08 1:06PM EDT | 30.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 213.67% |
| GPS240426C00031000 | 2024-04-02 10:26AM EDT | 31.00 | 0.10 | 0.00 | 2.01 | 0.00 | - | 3 | 27 | 309.18% |
| GPS240426C00031500 | 2024-03-21 1:38PM EDT | 31.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 232.42% |
| GPS240426C00032500 | 2024-04-02 1:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 90 | 244.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 2024-03-25 1:46PM EDT | 16.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 13 | 25 | 90.63% |
| GPS240426P00017000 | 2024-04-12 11:19AM EDT | 17.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 71.88% |
| GPS240426P00017500 | 2024-04-19 10:57AM EDT | 17.50 | 0.02 | 0.00 | 0.70 | -0.03 | -60.00% | 1 | 63 | 135.16% |
| GPS240426P00018000 | 2024-03-13 3:30PM EDT | 18.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 114.84% |
| GPS240426P00018500 | 2024-04-19 12:46PM EDT | 18.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 21 | 64 | 50.78% |
| GPS240426P00019000 | 2024-04-19 12:26PM EDT | 19.00 | 0.07 | 0.04 | 0.23 | +0.04 | +133.33% | 38 | 5,043 | 62.11% |
| GPS240426P00019500 | 2024-04-19 3:36PM EDT | 19.50 | 0.12 | 0.10 | 0.13 | +0.05 | +71.43% | 199 | 11 | 48.83% |
| GPS240426P00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.26 | 0.22 | 0.24 | +0.15 | +136.36% | 98 | 144 | 47.66% |
| GPS240426P00020500 | 2024-04-19 2:42PM EDT | 20.50 | 0.44 | 0.40 | 0.68 | +0.13 | +41.94% | 43 | 233 | 58.01% |
| GPS240426P00021000 | 2024-04-19 2:49PM EDT | 21.00 | 0.64 | 0.64 | 0.67 | +0.11 | +20.75% | 34 | 259 | 46.88% |
| GPS240426P00021500 | 2024-04-19 10:34AM EDT | 21.50 | 0.83 | 0.95 | 1.40 | 0.00 | - | 27 | 469 | 64.06% |
| GPS240426P00022000 | 2024-04-19 12:40PM EDT | 22.00 | 1.43 | 1.22 | 1.85 | +0.37 | +34.91% | 6 | 56 | 64.26% |
| GPS240426P00022500 | 2024-04-19 2:05PM EDT | 22.50 | 1.89 | 1.17 | 2.00 | +0.18 | +10.53% | 1 | 1,123 | 72.46% |
| GPS240426P00023000 | 2024-04-19 3:38PM EDT | 23.00 | 2.32 | 2.00 | 2.45 | +0.30 | +14.85% | 3 | 68 | 77.15% |
| GPS240426P00023500 | 2024-04-17 1:22PM EDT | 23.50 | 2.65 | 2.70 | 2.99 | 0.00 | - | 1 | 180 | 70.70% |
| GPS240426P00024000 | 2024-04-18 10:20AM EDT | 24.00 | 2.60 | 2.58 | 5.35 | 0.00 | - | 2 | 124 | 156.45% |
| GPS240426P00024500 | 2024-04-17 10:11AM EDT | 24.50 | 3.90 | 2.87 | 5.80 | 0.00 | - | 3 | 443 | 153.52% |
| GPS240426P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 1.97 | 2.84 | 5.30 | 0.00 | - | 1 | 3 | 211.72% |
| GPS240426P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.50 | 4.20 | 6.45 | 0.00 | - | 5 | 0 | 103.91% |
| GPS240426P00027000 | 2024-04-12 3:19PM EDT | 27.00 | 4.58 | 5.55 | 7.30 | 0.00 | - | 7 | 20 | 139.84% |
| GPS240426P00027500 | 2024-04-15 3:35PM EDT | 27.50 | 5.60 | 6.60 | 8.65 | 0.00 | - | 1 | 21 | 241.41% |
| GPS240426P00028000 | 2024-04-08 10:54AM EDT | 28.00 | 4.00 | 5.95 | 8.45 | 0.00 | - | 1 | 10 | 284.38% |
| GPS240426P00030000 | 2024-04-10 10:09AM EDT | 30.00 | 6.85 | 9.10 | 10.70 | 0.00 | - | 1 | 0 | 253.71% |
© 2024 Yahoo. All rights reserved.