The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00022000 | 2024-05-02 2:00PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 178 | 46.88% |
| GPS240510C00022000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 0.28 | 0.29 | 0.32 | +0.11 | +64.71% | 7 | 311 | 43.56% |
| GPS240517C00022000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 0.52 | 0.53 | 0.56 | +0.20 | +62.50% | 1 | 662 | 46.19% |
| GPS240524C00022000 | 2024-05-01 1:06PM EDT | 2024-05-24 | 0.37 | 0.73 | 0.77 | 0.00 | - | 13 | 29 | 48.34% |
| GPS240531C00022000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 1.05 | 1.35 | 1.79 | 0.00 | - | 1 | 18 | 75.44% |
| GPS240607C00022000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 1.15 | 1.46 | 2.39 | 0.00 | - | 7 | 28 | 80.96% |
| GPS240621C00022000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 1.60 | 1.69 | 1.74 | +0.17 | +11.89% | 3 | 2,109 | 62.01% |
| GPS240719C00022000 | 2024-05-02 1:26PM EDT | 2024-07-19 | 1.63 | 1.95 | 2.00 | 0.00 | - | 402 | 1,202 | 56.25% |
| GPS240816C00022000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 1.56 | 2.20 | 2.26 | 0.00 | - | 22 | 189 | 53.76% |
| GPS240920C00022000 | 2024-05-01 1:31PM EDT | 2024-09-20 | 2.04 | 2.73 | 2.79 | 0.00 | - | 443 | 1,650 | 56.64% |
| GPS241220C00022000 | 2024-04-25 12:25PM EDT | 2024-12-20 | 2.79 | 3.35 | 3.65 | 0.00 | - | - | 3 | 55.10% |
| GPS260116C00022000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 5.05 | 5.50 | 5.85 | 0.00 | - | 20 | 124 | 53.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00022000 | 2024-04-30 1:04PM EDT | 2024-05-03 | 1.45 | 0.57 | 1.71 | 0.00 | - | 8 | 42 | 182.42% |
| GPS240510P00022000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 1.15 | 0.84 | 0.89 | 0.00 | - | 3 | 887 | 43.95% |
| GPS240517P00022000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 1.13 | 1.05 | 1.10 | -0.80 | -41.45% | 1 | 123 | 44.73% |
| GPS240524P00022000 | 2024-04-22 11:31AM EDT | 2024-05-24 | 2.13 | 1.23 | 2.16 | 0.00 | - | 8 | 606 | 65.63% |
| GPS240531P00022000 | 2024-05-02 1:11PM EDT | 2024-05-31 | 2.31 | 1.79 | 2.64 | 0.00 | - | 2 | 12 | 78.76% |
| GPS240621P00022000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 2.19 | 2.13 | 2.18 | -0.72 | -24.74% | 1 | 1,491 | 58.11% |
| GPS240719P00022000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 2.81 | 2.43 | 2.46 | 0.00 | - | 1 | 263 | 53.86% |
| GPS240816P00022000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 2.82 | 2.61 | 2.67 | 0.00 | - | 82 | 159 | 50.44% |
| GPS240920P00022000 | 2024-04-29 9:44AM EDT | 2024-09-20 | 3.25 | 3.00 | 3.10 | 0.00 | - | 82 | 413 | 51.47% |
| GPS241220P00022000 | 2024-05-02 9:39AM EDT | 2024-12-20 | 4.25 | 3.70 | 3.80 | 0.00 | - | 1 | 2 | 50.44% |
| GPS260116P00022000 | 2024-04-29 9:47AM EDT | 2026-01-16 | 5.70 | 5.45 | 5.60 | 0.00 | - | 12 | 81 | 47.68% |
© 2024 Yahoo. All rights reserved.