The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240524C00018000 | 2024-05-13 11:01AM EDT | 18.00 | 4.40 | 3.20 | 4.60 | 0.00 | - | 1 | 8 | 131.84% |
| GPS240524C00021000 | 2024-05-16 10:21AM EDT | 21.00 | 0.90 | 0.67 | 0.90 | -0.05 | -5.26% | 2 | 23 | 46.68% |
| GPS240524C00021500 | 2024-05-17 3:42PM EDT | 21.50 | 0.59 | 0.54 | 0.59 | -0.19 | -24.36% | 245 | 758 | 45.31% |
| GPS240524C00022000 | 2024-05-17 3:55PM EDT | 22.00 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 220 | 766 | 43.75% |
| GPS240524C00022500 | 2024-05-17 3:49PM EDT | 22.50 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 2,112 | 671 | 43.75% |
| GPS240524C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 39 | 154 | 45.70% |
| GPS240524C00023500 | 2024-05-17 3:59PM EDT | 23.50 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 8 | 65 | 49.22% |
| GPS240524C00024000 | 2024-05-17 2:15PM EDT | 24.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 12 | 548 | 53.91% |
| GPS240524C00024500 | 2024-05-15 11:08AM EDT | 24.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 16 | 55 | 51.56% |
| GPS240524C00025000 | 2024-05-14 1:08PM EDT | 25.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 10 | 735 | 57.81% |
| GPS240524C00026000 | 2024-05-14 12:11PM EDT | 26.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 31 | 15 | 120.51% |
| GPS240524C00026500 | 2024-05-17 12:41PM EDT | 26.50 | 0.01 | 0.00 | 0.36 | -0.04 | -80.00% | 200 | 200 | 115.23% |
| GPS240524C00027000 | 2024-05-17 12:36PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 200 | 215 | 107.42% |
| GPS240524C00028000 | 2024-05-17 11:51AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 556 | 30 | 75.00% |
| GPS240524C00029000 | 2024-05-16 10:59AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 135 | 84.38% |
| GPS240524C00030000 | 2024-05-15 11:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 90.63% |
| GPS240524C00031000 | 2024-04-05 3:02PM EDT | 31.00 | 0.23 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 245.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240524P00016500 | 2024-05-08 3:37PM EDT | 16.50 | 0.01 | 0.00 | 2.09 | 0.00 | - | - | 18 | 280.08% |
| GPS240524P00017000 | 2024-05-10 12:24PM EDT | 17.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 18 | 33 | 249.61% |
| GPS240524P00017500 | 2024-05-17 10:07AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 16 | 24 | 91.41% |
| GPS240524P00018000 | 2024-05-16 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 26 | 320 | 98.83% |
| GPS240524P00018500 | 2024-05-17 2:06PM EDT | 18.50 | 0.03 | 0.00 | 0.22 | -0.07 | -70.00% | 1,075 | 161 | 86.33% |
| GPS240524P00019000 | 2024-05-16 2:17PM EDT | 19.00 | 0.02 | 0.01 | 0.65 | -0.01 | -33.33% | 6 | 61 | 108.20% |
| GPS240524P00019500 | 2024-05-16 3:52PM EDT | 19.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 4 | 53.91% |
| GPS240524P00020000 | 2024-05-16 12:40PM EDT | 20.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 2 | 154 | 48.83% |
| GPS240524P00020500 | 2024-05-17 3:39PM EDT | 20.50 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 12 | 128 | 44.14% |
| GPS240524P00021000 | 2024-05-17 3:59PM EDT | 21.00 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 60 | 152 | 42.77% |
| GPS240524P00021500 | 2024-05-17 3:51PM EDT | 21.50 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38% | 86 | 98 | 40.23% |
| GPS240524P00022000 | 2024-05-17 3:18PM EDT | 22.00 | 0.68 | 0.69 | 0.73 | +0.06 | +9.68% | 120 | 656 | 41.99% |
| GPS240524P00022500 | 2024-05-17 10:08AM EDT | 22.50 | 0.97 | 0.98 | 1.26 | -0.10 | -9.35% | 4 | 261 | 59.38% |
| GPS240524P00023000 | 2024-05-17 9:41AM EDT | 23.00 | 1.45 | 1.27 | 1.67 | -0.20 | -12.12% | 3 | 117 | 63.09% |
| GPS240524P00023500 | 2024-05-14 11:20AM EDT | 23.50 | 1.70 | 1.87 | 2.11 | 0.00 | - | 1 | 22 | 50.78% |
| GPS240524P00024000 | 2024-05-10 9:53AM EDT | 24.00 | 1.12 | 2.34 | 2.85 | 0.00 | - | 3 | 15 | 75.39% |
| GPS240524P00024500 | 2024-05-07 12:50PM EDT | 24.50 | 2.25 | 2.82 | 3.65 | 0.00 | - | - | 1 | 102.54% |
| GPS240524P00025000 | 2024-05-08 2:28PM EDT | 25.00 | 2.78 | 2.93 | 3.75 | 0.00 | - | 1 | 7 | 113.87% |
| GPS240524P00026000 | 2024-05-14 2:12PM EDT | 26.00 | 4.14 | 4.20 | 5.70 | 0.00 | - | 4 | 1 | 155.66% |
| GPS240524P00027000 | 2024-05-07 9:52AM EDT | 27.00 | 4.38 | 5.30 | 5.70 | 0.00 | - | 3 | 0 | 106.25% |
| GPS240524P00031000 | 2024-05-08 2:28PM EDT | 31.00 | 8.60 | 8.40 | 10.05 | 0.00 | - | - | 6 | 246.29% |
| GPS240524P00036000 | 2024-05-08 2:28PM EDT | 36.00 | 13.60 | 13.35 | 15.15 | 0.00 | - | - | 3 | 319.92% |
© 2024 Yahoo. All rights reserved.