The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00017000 | 2024-06-24 11:03AM EDT | 17.00 | 8.16 | 6.00 | 8.85 | 0.00 | - | 4 | 4 | 584.38% |
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 5.05 | 7.85 | 0.00 | - | 1 | 1 | 521.88% |
| GPS240628C00020000 | 2024-06-24 12:41PM EDT | 20.00 | 4.65 | 2.81 | 4.55 | 0.00 | - | 1 | 4 | 412.89% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 2.59 | 4.90 | 0.00 | - | 38 | 52 | 394.53% |
| GPS240628C00021500 | 2024-06-27 3:56PM EDT | 21.50 | 2.51 | 2.43 | 2.74 | -0.12 | -4.56% | 152 | 191 | 145.31% |
| GPS240628C00022000 | 2024-06-25 11:13AM EDT | 22.00 | 3.00 | 1.63 | 2.35 | 0.00 | - | 5 | 81 | 215.23% |
| GPS240628C00023000 | 2024-06-25 2:59PM EDT | 23.00 | 1.76 | 1.00 | 2.07 | 0.00 | - | 20 | 78 | 189.84% |
| GPS240628C00023500 | 2024-06-27 1:56PM EDT | 23.50 | 0.46 | 0.55 | 1.73 | -0.41 | -47.13% | 7 | 20 | 171.09% |
| GPS240628C00024000 | 2024-06-27 2:58PM EDT | 24.00 | 0.19 | 0.22 | 0.27 | -0.36 | -65.45% | 277 | 216 | 50.78% |
| GPS240628C00024500 | 2024-06-27 3:58PM EDT | 24.50 | 0.08 | 0.07 | 0.30 | -0.23 | -74.19% | 201 | 460 | 73.83% |
| GPS240628C00025000 | 2024-06-27 11:11AM EDT | 25.00 | 0.04 | 0.02 | 0.05 | -0.09 | -69.23% | 7 | 598 | 58.59% |
| GPS240628C00025500 | 2024-06-27 3:56PM EDT | 25.50 | 0.03 | 0.01 | 0.11 | -0.09 | -75.00% | 117 | 206 | 90.63% |
| GPS240628C00026000 | 2024-06-27 2:28PM EDT | 26.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 91 | 343 | 98.44% |
| GPS240628C00026500 | 2024-06-27 10:44AM EDT | 26.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 120 | 104.69% |
| GPS240628C00027000 | 2024-06-27 2:25PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 2 | 330 | 115.63% |
| GPS240628C00027500 | 2024-06-27 3:16PM EDT | 27.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 42 | 61 | 153.13% |
| GPS240628C00028000 | 2024-06-27 10:57AM EDT | 28.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 163 | 170.31% |
| GPS240628C00028500 | 2024-06-27 11:06AM EDT | 28.50 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 2 | 27 | 327.34% |
| GPS240628C00029000 | 2024-06-27 9:49AM EDT | 29.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 10 | 68 | 292.97% |
| GPS240628C00029500 | 2024-06-24 11:54AM EDT | 29.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 231.25% |
| GPS240628C00030000 | 2024-06-27 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 168.75% |
| GPS240628C00030500 | 2024-06-25 2:41PM EDT | 30.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 26 | 242.19% |
| GPS240628C00031000 | 2024-06-18 11:59AM EDT | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 193.75% |
| GPS240628C00031500 | 2024-06-25 12:10PM EDT | 31.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 65 | 441.02% |
| GPS240628C00032000 | 2024-06-24 3:19PM EDT | 32.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 31 | 92 | 339.06% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 12 | 490.63% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 521.88% |
| GPS240628C00035000 | 2024-06-18 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 23 | 306.25% |
| GPS240628C00036000 | 2024-06-17 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 350.00% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 368.75% |
| GPS240628C00038000 | 2024-06-17 1:37PM EDT | 38.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 2 | 482.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 1.55 | 0.00 | - | 8 | 8 | 1,124.22% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 30 | 47 | 857.81% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 650.00% |
| GPS240628P00017000 | 2024-06-20 1:26PM EDT | 17.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 15 | 17 | 683.59% |
| GPS240628P00018000 | 2024-06-24 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 225.00% |
| GPS240628P00019000 | 2024-06-20 11:25AM EDT | 19.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 524.22% |
| GPS240628P00020000 | 2024-06-24 2:46PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 932 | 947 | 181.25% |
| GPS240628P00020500 | 2024-06-25 9:35AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 319 | 153.13% |
| GPS240628P00021000 | 2024-06-26 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 621 | 137.50% |
| GPS240628P00021500 | 2024-06-27 2:46PM EDT | 21.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 82 | 50 | 131.25% |
| GPS240628P00022000 | 2024-06-27 3:02PM EDT | 22.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 5 | 510 | 134.38% |
| GPS240628P00022500 | 2024-06-24 3:06PM EDT | 22.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 8 | 40 | 123.44% |
| GPS240628P00023000 | 2024-06-27 3:08PM EDT | 23.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 30 | 532 | 58.59% |
| GPS240628P00023500 | 2024-06-27 3:17PM EDT | 23.50 | 0.06 | 0.05 | 0.22 | -0.01 | -14.29% | 167 | 155 | 67.58% |
| GPS240628P00024000 | 2024-06-27 3:34PM EDT | 24.00 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 37 | 480 | 46.88% |
| GPS240628P00024500 | 2024-06-27 3:55PM EDT | 24.50 | 0.54 | 0.44 | 0.59 | +0.23 | +74.19% | 104 | 419 | 58.59% |
| GPS240628P00025000 | 2024-06-27 3:46PM EDT | 25.00 | 0.98 | 0.90 | 1.18 | +0.29 | +42.03% | 30 | 399 | 71.88% |
| GPS240628P00025500 | 2024-06-27 10:38AM EDT | 25.50 | 1.37 | 1.21 | 1.79 | +0.26 | +23.42% | 4 | 121 | 76.56% |
| GPS240628P00026000 | 2024-06-27 3:57PM EDT | 26.00 | 2.00 | 1.62 | 2.29 | +0.38 | +23.46% | 130 | 391 | 194.53% |
| GPS240628P00026500 | 2024-06-25 11:34AM EDT | 26.50 | 1.65 | 1.37 | 2.58 | 0.00 | - | 20 | 26 | 153.91% |
| GPS240628P00027000 | 2024-06-26 1:57PM EDT | 27.00 | 2.61 | 2.76 | 3.05 | 0.00 | - | 5 | 353 | 160.16% |
| GPS240628P00027500 | 2024-06-21 11:58AM EDT | 27.50 | 2.81 | 2.22 | 5.45 | 0.00 | - | 2 | 0 | 280.47% |
| GPS240628P00028000 | 2024-06-21 12:11PM EDT | 28.00 | 4.04 | 1.94 | 6.00 | 0.00 | - | 2 | 55 | 50.00% |
| GPS240628P00029000 | 2024-06-27 2:35PM EDT | 29.00 | 6.45 | 3.55 | 6.90 | +2.00 | +44.94% | 18 | 273 | 307.81% |
| GPS240628P00029500 | 2024-06-21 1:23PM EDT | 29.50 | 5.48 | 3.65 | 6.75 | 0.00 | - | 2 | 0 | 599.22% |
| GPS240628P00030000 | 2024-06-27 2:35PM EDT | 30.00 | 7.45 | 4.40 | 7.75 | +2.38 | +46.94% | 18 | 11 | 276.56% |
| GPS240628P00030500 | 2024-06-21 1:34PM EDT | 30.50 | 6.18 | 4.45 | 8.00 | 0.00 | - | 1 | 0 | 701.17% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.50 | 8.95 | 0.00 | - | 3 | 0 | 379.69% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 6.90 | 10.00 | 0.00 | - | 1 | 0 | 493.36% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 9.85 | 11.95 | 0.00 | - | 5 | 0 | 693.75% |
© 2024 Yahoo. All rights reserved.