The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621C00003000 | 2023-07-12 11:41AM EDT | 3.00 | 6.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00005000 | 2023-08-11 10:14AM EDT | 5.00 | 5.73 | 6.20 | 6.40 | 0.00 | - | 2 | 12 | 0.00% |
| GPS240621C00006000 | 2024-04-16 10:50AM EDT | 6.00 | 14.90 | 14.50 | 16.05 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 13.45 | 15.25 | 0.00 | - | 3 | 3 | 0.00% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2024-04-29 3:00PM EDT | 9.00 | 12.25 | 12.25 | 12.85 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240621C00010000 | 2024-06-17 2:58PM EDT | 10.00 | 16.15 | 14.05 | 17.90 | 0.00 | - | 1 | 11 | 509.38% |
| GPS240621C00011000 | 2024-05-30 3:24PM EDT | 11.00 | 11.40 | 13.80 | 16.85 | 0.00 | - | 2 | 55 | 624.22% |
| GPS240621C00012000 | 2024-06-17 10:26AM EDT | 12.00 | 13.34 | 12.75 | 15.05 | 0.00 | - | 48 | 212 | 359.38% |
| GPS240621C00013000 | 2024-06-03 11:01AM EDT | 13.00 | 17.70 | 10.95 | 14.85 | 0.00 | - | 1 | 61 | 325.00% |
| GPS240621C00014000 | 2024-06-14 10:03AM EDT | 14.00 | 11.69 | 11.10 | 13.85 | 0.00 | - | 1 | 47 | 511.72% |
| GPS240621C00015000 | 2024-06-13 2:53PM EDT | 15.00 | 11.00 | 9.55 | 12.15 | 0.00 | - | 1 | 259 | 50.00% |
| GPS240621C00016000 | 2024-06-03 11:00AM EDT | 16.00 | 13.90 | 9.10 | 11.90 | 0.00 | - | 1 | 639 | 427.73% |
| GPS240621C00017000 | 2024-06-17 12:19PM EDT | 17.00 | 8.96 | 6.80 | 10.85 | 0.00 | - | 4 | 1,054 | 609.77% |
| GPS240621C00017500 | 2024-05-31 12:05PM EDT | 17.50 | 10.40 | 7.95 | 9.05 | 0.00 | - | 1 | 35 | 244.53% |
| GPS240621C00018000 | 2024-06-03 10:03AM EDT | 18.00 | 10.30 | 7.05 | 7.85 | 0.00 | - | 16 | 516 | 50.00% |
| GPS240621C00018500 | 2024-05-31 9:51AM EDT | 18.50 | 8.96 | 6.90 | 7.55 | 0.00 | - | 1 | 90 | 231.25% |
| GPS240621C00019000 | 2024-06-11 11:49AM EDT | 19.00 | 7.69 | 6.65 | 6.75 | 0.00 | - | 10 | 598 | 0.00% |
| GPS240621C00019500 | 2024-06-07 3:52PM EDT | 19.50 | 6.17 | 5.90 | 7.55 | 0.00 | - | 1 | 34 | 241.41% |
| GPS240621C00020000 | 2024-06-17 3:22PM EDT | 20.00 | 6.30 | 5.65 | 5.80 | 0.00 | - | 300 | 11,225 | 0.00% |
| GPS240621C00020500 | 2024-06-14 11:17AM EDT | 20.50 | 4.65 | 5.15 | 5.25 | 0.00 | - | 3 | 1,407 | 0.00% |
| GPS240621C00021000 | 2024-06-17 3:41PM EDT | 21.00 | 5.35 | 4.65 | 4.90 | 0.00 | - | 13 | 2,825 | 115.63% |
| GPS240621C00021500 | 2024-06-17 10:08AM EDT | 21.50 | 3.80 | 3.55 | 4.35 | 0.00 | - | 9 | 516 | 50.00% |
| GPS240621C00022000 | 2024-06-17 2:18PM EDT | 22.00 | 4.20 | 3.70 | 3.95 | 0.00 | - | 7 | 1,915 | 109.77% |
| GPS240621C00022500 | 2024-06-17 1:37PM EDT | 22.50 | 3.70 | 2.35 | 4.00 | 0.00 | - | 1 | 2,288 | 185.35% |
| GPS240621C00023000 | 2024-06-17 1:32PM EDT | 23.00 | 3.08 | 2.65 | 2.77 | 0.00 | - | 25 | 4,484 | 0.00% |
| GPS240621C00023500 | 2024-06-13 1:58PM EDT | 23.50 | 2.16 | 2.13 | 2.77 | 0.00 | - | 5 | 101 | 73.83% |
| GPS240621C00024000 | 2024-06-18 9:38AM EDT | 24.00 | 1.90 | 1.61 | 1.88 | -0.30 | -13.64% | 2 | 1,643 | 45.31% |
| GPS240621C00024500 | 2024-06-17 3:24PM EDT | 24.50 | 1.89 | 1.24 | 1.33 | 0.00 | - | 2 | 164 | 0.00% |
| GPS240621C00025000 | 2024-06-18 9:47AM EDT | 25.00 | 0.71 | 0.87 | 0.94 | -0.74 | -51.03% | 11 | 1,442 | 34.77% |
| GPS240621C00025500 | 2024-06-17 3:57PM EDT | 25.50 | 0.77 | 0.51 | 0.63 | 0.00 | - | 222 | 2,230 | 40.43% |
| GPS240621C00026000 | 2024-06-18 9:39AM EDT | 26.00 | 0.49 | 0.30 | 0.36 | -0.05 | -9.26% | 6 | 5,108 | 39.84% |
| GPS240621C00026500 | 2024-06-18 9:45AM EDT | 26.50 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 1 | 304 | 41.41% |
| GPS240621C00027000 | 2024-06-17 3:53PM EDT | 27.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 250 | 6,693 | 49.02% |
| GPS240621C00027500 | 2024-06-18 9:43AM EDT | 27.50 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 4 | 753 | 49.61% |
| GPS240621C00028000 | 2024-06-17 3:53PM EDT | 28.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 58 | 1,622 | 53.13% |
| GPS240621C00028500 | 2024-06-17 3:47PM EDT | 28.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 26 | 137 | 78.91% |
| GPS240621C00029000 | 2024-06-14 3:40PM EDT | 29.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 204 | 3,821 | 64.84% |
| GPS240621C00029500 | 2024-06-14 10:10AM EDT | 29.50 | 0.01 | 0.01 | 0.23 | 0.00 | - | 14 | 14 | 95.31% |
| GPS240621C00030000 | 2024-06-17 3:23PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 83 | 1,203 | 78.13% |
| GPS240621C00030500 | 2024-06-10 1:35PM EDT | 30.50 | 0.05 | 0.01 | 0.22 | 0.00 | - | - | 90 | 111.33% |
| GPS240621C00031000 | 2024-06-17 1:47PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 52 | 733 | 100.00% |
| GPS240621C00031500 | 2024-06-18 9:44AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 33 | 82.81% |
| GPS240621C00032000 | 2024-06-17 1:03PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 825 | 93.75% |
| GPS240621C00033000 | 2024-06-17 2:18PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 475 | 104.69% |
| GPS240621C00034000 | 2024-06-10 1:14PM EDT | 34.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 65 | 182 | 153.13% |
| GPS240621C00035000 | 2024-06-10 1:49PM EDT | 35.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 406 | 126.56% |
| GPS240621C00040000 | 2024-06-13 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 165.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 1,975.00% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 70 | 189 | 1,242.19% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 823.44% |
| GPS240621P00007000 | 2024-05-31 12:56PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,452 | 481.25% |
| GPS240621P00009000 | 2024-05-22 12:36PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 393.75% |
| GPS240621P00010000 | 2024-05-24 9:49AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 851 | 356.25% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 1 | 105 | 505.47% |
| GPS240621P00012000 | 2024-05-20 9:59AM EDT | 12.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 190 | 287.50% |
| GPS240621P00013000 | 2024-05-03 3:23PM EDT | 13.00 | 0.05 | 0.00 | 1.67 | 0.00 | - | 9 | 7,187 | 615.23% |
| GPS240621P00014000 | 2024-05-31 1:07PM EDT | 14.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1,323 | 6,003 | 237.50% |
| GPS240621P00015000 | 2024-06-06 12:46PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,247 | 212.50% |
| GPS240621P00016000 | 2024-06-17 11:33AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,200 | 187.50% |
| GPS240621P00016500 | 2024-06-14 11:43AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 908 | 929 | 187.50% |
| GPS240621P00017000 | 2024-06-14 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 776 | 175.00% |
| GPS240621P00017500 | 2024-06-17 9:35AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,551 | 156.25% |
| GPS240621P00018000 | 2024-06-17 3:50PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 699 | 2,724 | 146.88% |
| GPS240621P00018500 | 2024-06-17 12:25PM EDT | 18.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 115 | 189.06% |
| GPS240621P00019000 | 2024-06-17 11:33AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 35 | 1,608 | 125.00% |
| GPS240621P00019500 | 2024-06-14 3:34PM EDT | 19.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 135 | 403 | 163.28% |
| GPS240621P00020000 | 2024-06-17 3:51PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 33 | 5,878 | 123.44% |
| GPS240621P00020500 | 2024-06-18 9:39AM EDT | 20.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 10 | 571 | 115.63% |
| GPS240621P00021000 | 2024-06-17 3:01PM EDT | 21.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 13 | 3,534 | 134.38% |
| GPS240621P00021500 | 2024-06-14 1:20PM EDT | 21.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 915 | 123.44% |
| GPS240621P00022000 | 2024-06-17 1:16PM EDT | 22.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 12 | 2,989 | 108.59% |
| GPS240621P00022500 | 2024-06-18 9:38AM EDT | 22.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 483 | 72.66% |
| GPS240621P00023000 | 2024-06-17 3:57PM EDT | 23.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 189 | 1,688 | 65.63% |
| GPS240621P00023500 | 2024-06-17 2:57PM EDT | 23.50 | 0.02 | 0.02 | 0.24 | 0.00 | - | 2 | 672 | 79.69% |
| GPS240621P00024000 | 2024-06-17 3:55PM EDT | 24.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 218 | 2,692 | 52.34% |
| GPS240621P00024500 | 2024-06-17 3:50PM EDT | 24.50 | 0.06 | 0.08 | 0.12 | 0.00 | - | 242 | 265 | 52.34% |
| GPS240621P00025000 | 2024-06-18 9:35AM EDT | 25.00 | 0.17 | 0.18 | 0.24 | +0.03 | +21.43% | 7 | 1,745 | 50.00% |
| GPS240621P00025500 | 2024-06-18 9:45AM EDT | 25.50 | 0.28 | 0.33 | 0.40 | -0.01 | -3.45% | 3 | 837 | 51.95% |
| GPS240621P00026000 | 2024-06-18 9:35AM EDT | 26.00 | 0.50 | 0.58 | 0.81 | +0.05 | +11.11% | 1 | 1,403 | 57.03% |
| GPS240621P00026500 | 2024-06-18 9:47AM EDT | 26.50 | 0.96 | 0.95 | 1.01 | +0.21 | +28.00% | 1 | 1,481 | 54.88% |
| GPS240621P00027000 | 2024-06-17 3:17PM EDT | 27.00 | 0.96 | 1.36 | 1.47 | 0.00 | - | 96 | 1,201 | 62.89% |
| GPS240621P00027500 | 2024-06-17 1:35PM EDT | 27.50 | 1.50 | 1.82 | 1.91 | 0.00 | - | 2 | 513 | 69.73% |
| GPS240621P00028000 | 2024-06-17 1:13PM EDT | 28.00 | 1.95 | 2.28 | 2.40 | 0.00 | - | 4 | 688 | 77.93% |
| GPS240621P00029000 | 2024-06-13 1:52PM EDT | 29.00 | 3.45 | 3.25 | 3.90 | 0.00 | - | 1 | 122 | 131.45% |
| GPS240621P00030000 | 2024-06-13 10:33AM EDT | 30.00 | 4.25 | 4.25 | 4.50 | 0.00 | - | 1 | 23 | 123.83% |
| GPS240621P00031000 | 2024-06-12 9:35AM EDT | 31.00 | 2.81 | 5.25 | 6.05 | 0.00 | - | 1 | 6 | 183.40% |
| GPS240621P00032000 | 2024-06-04 1:13PM EDT | 32.00 | 4.25 | 5.00 | 6.95 | 0.00 | - | 78 | 0 | 241.02% |
| GPS240621P00033000 | 2024-06-07 1:07PM EDT | 33.00 | 7.25 | 5.15 | 9.20 | 0.00 | - | 2 | 0 | 113.28% |
| GPS240621P00034000 | 2024-06-04 2:30PM EDT | 34.00 | 6.60 | 6.10 | 10.20 | 0.00 | - | 3 | 0 | 50.00% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 679.69% |
| GPS240621P00040000 | 2024-06-04 10:40AM EDT | 40.00 | 11.80 | 12.90 | 15.50 | 0.00 | - | 1 | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.