The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517C00013000 | 2024-05-01 9:55AM EDT | 13.00 | 7.15 | 7.45 | 9.55 | 0.00 | - | - | 9 | 559.38% |
| GPS240517C00014000 | 2024-05-01 2:47PM EDT | 14.00 | 6.25 | 5.65 | 8.50 | 0.00 | - | - | 24 | 489.84% |
| GPS240517C00015000 | 2024-05-06 11:12AM EDT | 15.00 | 7.00 | 5.50 | 7.30 | 0.00 | - | 3 | 6 | 396.09% |
| GPS240517C00017000 | 2024-04-23 10:06AM EDT | 17.00 | 4.05 | 2.55 | 5.20 | 0.00 | - | 9 | 9 | 282.81% |
| GPS240517C00018000 | 2024-05-09 3:00PM EDT | 18.00 | 4.83 | 2.75 | 4.10 | 0.00 | - | 2 | 32 | 222.27% |
| GPS240517C00018500 | 2024-05-01 12:28PM EDT | 18.50 | 1.85 | 2.98 | 4.95 | 0.00 | - | 9 | 9 | 255.08% |
| GPS240517C00019000 | 2024-05-03 1:36PM EDT | 19.00 | 2.62 | 2.51 | 2.83 | 0.00 | - | 1 | 7 | 106.64% |
| GPS240517C00019500 | 2024-05-03 2:54PM EDT | 19.50 | 2.32 | 2.02 | 2.13 | 0.00 | - | 1 | 122 | 67.97% |
| GPS240517C00020000 | 2024-05-14 10:30AM EDT | 20.00 | 2.42 | 1.42 | 1.83 | -0.51 | -17.41% | 1 | 499 | 65.63% |
| GPS240517C00020500 | 2024-05-14 11:28AM EDT | 20.50 | 1.41 | 1.07 | 1.25 | -0.49 | -25.79% | 11 | 633 | 55.86% |
| GPS240517C00021000 | 2024-05-14 3:48PM EDT | 21.00 | 0.81 | 0.71 | 0.87 | -0.54 | -40.00% | 28 | 3,690 | 54.69% |
| GPS240517C00021500 | 2024-05-14 3:59PM EDT | 21.50 | 0.50 | 0.45 | 0.50 | -0.38 | -43.18% | 204 | 1,260 | 51.76% |
| GPS240517C00022000 | 2024-05-14 3:36PM EDT | 22.00 | 0.32 | 0.24 | 0.29 | -0.30 | -48.39% | 157 | 871 | 51.37% |
| GPS240517C00022500 | 2024-05-14 3:59PM EDT | 22.50 | 0.14 | 0.14 | 0.15 | -0.20 | -58.82% | 2,550 | 2,748 | 52.73% |
| GPS240517C00023000 | 2024-05-14 2:45PM EDT | 23.00 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 4,159 | 5,430 | 55.47% |
| GPS240517C00023500 | 2024-05-14 11:57AM EDT | 23.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 13 | 266 | 56.25% |
| GPS240517C00024000 | 2024-05-14 3:25PM EDT | 24.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 50 | 598 | 57.81% |
| GPS240517C00024500 | 2024-05-14 1:12PM EDT | 24.50 | 0.06 | 0.01 | 0.11 | +0.02 | +50.00% | 63 | 251 | 83.20% |
| GPS240517C00025000 | 2024-05-14 12:17PM EDT | 25.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 3 | 812 | 71.88% |
| GPS240517C00025500 | 2024-05-13 3:05PM EDT | 25.50 | 0.01 | 0.01 | 0.15 | 0.00 | - | 4 | 206 | 108.59% |
| GPS240517C00026000 | 2024-05-14 10:02AM EDT | 26.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 371 | 94.53% |
| GPS240517C00026500 | 2024-05-10 9:49AM EDT | 26.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 40 | 105 | 171.48% |
| GPS240517C00027000 | 2024-05-14 11:51AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 610 | 1,084 | 96.88% |
| GPS240517C00028000 | 2024-05-14 10:23AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,469 | 100.00% |
| GPS240517C00029000 | 2024-05-10 3:12PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 112.50% |
| GPS240517C00030000 | 2024-05-07 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 345 | 125.00% |
| GPS240517C00031000 | 2024-04-17 1:16PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 278.13% |
| GPS240517C00032000 | 2024-04-15 1:13PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 225 | 233 | 294.53% |
| GPS240517C00033000 | 2024-04-15 1:12PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 125 | 55 | 309.77% |
| GPS240517C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 115 | 263.28% |
| GPS240517C00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 248.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517P00015500 | 2024-04-25 1:33PM EDT | 15.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 165 | 342.97% |
| GPS240517P00016000 | 2024-05-01 12:06PM EDT | 16.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 60 | 40 | 292.58% |
| GPS240517P00016500 | 2024-04-23 12:22PM EDT | 16.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 40 | 166.41% |
| GPS240517P00017000 | 2024-05-08 9:45AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 171 | 103.13% |
| GPS240517P00017500 | 2024-05-07 1:57PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 115 | 105 | 96.88% |
| GPS240517P00018000 | 2024-05-14 12:17PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 375 | 71.88% |
| GPS240517P00018500 | 2024-05-14 10:35AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 222 | 73.44% |
| GPS240517P00019000 | 2024-05-14 11:32AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 36 | 1,809 | 59.38% |
| GPS240517P00019500 | 2024-05-10 1:36PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 430 | 54.69% |
| GPS240517P00020000 | 2024-05-14 2:04PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 41 | 1,095 | 53.13% |
| GPS240517P00020500 | 2024-05-14 3:52PM EDT | 20.50 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 21 | 589 | 50.00% |
| GPS240517P00021000 | 2024-05-14 3:57PM EDT | 21.00 | 0.23 | 0.21 | 0.24 | +0.11 | +91.67% | 3,087 | 1,412 | 51.17% |
| GPS240517P00021500 | 2024-05-14 3:48PM EDT | 21.50 | 0.43 | 0.41 | 0.45 | +0.21 | +95.45% | 3,103 | 6,651 | 51.17% |
| GPS240517P00022000 | 2024-05-14 3:39PM EDT | 22.00 | 0.68 | 0.71 | 0.74 | +0.30 | +78.95% | 80 | 413 | 50.78% |
| GPS240517P00022500 | 2024-05-14 2:16PM EDT | 22.50 | 0.84 | 0.92 | 1.36 | +0.19 | +29.23% | 6 | 1,047 | 55.08% |
| GPS240517P00023000 | 2024-05-14 3:22PM EDT | 23.00 | 1.30 | 1.48 | 1.60 | +0.28 | +27.45% | 14 | 510 | 50.78% |
| GPS240517P00023500 | 2024-05-13 10:21AM EDT | 23.50 | 1.81 | 1.88 | 2.21 | +0.93 | +105.68% | 1 | 319 | 63.67% |
| GPS240517P00024000 | 2024-05-13 10:32AM EDT | 24.00 | 1.38 | 2.35 | 2.54 | 0.00 | - | 38 | 192 | 73.05% |
| GPS240517P00025000 | 2024-05-13 10:40AM EDT | 25.00 | 2.40 | 2.93 | 4.70 | 0.00 | - | 20 | 123 | 150.78% |
| GPS240517P00026000 | 2024-05-14 2:36PM EDT | 26.00 | 4.20 | 3.80 | 5.85 | +1.18 | +39.07% | 3 | 471 | 176.17% |
| GPS240517P00027000 | 2024-05-06 12:01PM EDT | 27.00 | 5.15 | 4.60 | 6.40 | +0.45 | +9.57% | 1 | 10 | 106.25% |
| GPS240517P00028000 | 2024-04-17 2:22PM EDT | 28.00 | 5.23 | 6.40 | 7.40 | -1.62 | -23.65% | 1 | 1 | 232.03% |
| GPS240517P00029000 | 2024-04-17 3:03PM EDT | 29.00 | 7.90 | 6.55 | 8.55 | 0.00 | - | 320 | 0 | 163.28% |
| GPS240517P00030000 | 2024-04-09 2:38PM EDT | 30.00 | 6.60 | 5.65 | 7.00 | 0.00 | - | 1 | 4 | 0.00% |
| GPS240517P00031000 | 2024-04-05 9:52AM EDT | 31.00 | 6.50 | 8.70 | 9.50 | 0.00 | - | 5 | 0 | 157.81% |
| GPS240517P00032000 | 2024-04-05 2:05PM EDT | 32.00 | 7.85 | 8.35 | 10.50 | 0.00 | - | 2 | 0 | 168.75% |
| GPS240517P00033000 | 2024-03-25 10:41AM EDT | 33.00 | 5.44 | 12.50 | 12.65 | 0.00 | - | 10 | 0 | 432.03% |
| GPS240517P00034000 | 2024-03-26 9:37AM EDT | 34.00 | 6.60 | 12.05 | 14.30 | 0.00 | - | 11 | 0 | 385.94% |
© 2024 Yahoo. All rights reserved.