The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-05-22 12:17PM EDT | 10.00 | 10.99 | 14.45 | 15.95 | 0.00 | - | 1 | 908 | 122.66% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 12.90 | 14.80 | 0.00 | - | 2 | 905 | 93.75% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 0.00% |
| GPS240920C00015000 | 2024-06-03 3:56PM EDT | 15.00 | 14.20 | 10.80 | 10.95 | 0.00 | - | 190 | 2,158 | 71.39% |
| GPS240920C00016000 | 2024-05-31 11:11AM EDT | 16.00 | 12.30 | 9.90 | 10.35 | 0.00 | - | 9 | 609 | 76.86% |
| GPS240920C00017000 | 2024-05-15 10:34AM EDT | 17.00 | 6.20 | 9.00 | 9.10 | 0.00 | - | 1 | 404 | 65.92% |
| GPS240920C00018000 | 2024-05-31 12:22PM EDT | 18.00 | 11.10 | 8.10 | 8.20 | 0.00 | - | 1 | 300 | 62.79% |
| GPS240920C00019000 | 2024-06-03 10:44AM EDT | 19.00 | 11.75 | 6.85 | 7.45 | 0.00 | - | 1 | 522 | 55.66% |
| GPS240920C00020000 | 2024-06-05 9:31AM EDT | 20.00 | 7.00 | 6.40 | 6.55 | 0.00 | - | 9 | 722 | 58.55% |
| GPS240920C00021000 | 2024-06-06 11:21AM EDT | 21.00 | 6.30 | 5.65 | 5.75 | 0.00 | - | 2 | 271 | 56.89% |
| GPS240920C00022000 | 2024-06-05 2:21PM EDT | 22.00 | 5.35 | 4.90 | 5.00 | -0.35 | -6.14% | 2 | 1,656 | 54.88% |
| GPS240920C00023000 | 2024-06-05 9:54AM EDT | 23.00 | 5.08 | 4.25 | 4.35 | 0.00 | - | 2 | 843 | 54.10% |
| GPS240920C00024000 | 2024-06-06 9:31AM EDT | 24.00 | 4.60 | 3.65 | 3.75 | 0.00 | - | 1 | 2,293 | 53.32% |
| GPS240920C00025000 | 2024-06-05 2:01PM EDT | 25.00 | 3.75 | 3.10 | 3.20 | 0.00 | - | 6 | 2,839 | 52.44% |
| GPS240920C00026000 | 2024-06-07 1:02PM EDT | 26.00 | 2.69 | 2.63 | 2.69 | -0.31 | -10.33% | 32 | 1,734 | 51.71% |
| GPS240920C00027000 | 2024-06-07 12:58PM EDT | 27.00 | 2.23 | 2.22 | 2.27 | -0.15 | -6.30% | 35 | 147 | 51.34% |
| GPS240920C00028000 | 2024-06-06 2:05PM EDT | 28.00 | 1.88 | 1.86 | 1.91 | -0.13 | -6.47% | 1 | 123 | 51.07% |
| GPS240920C00029000 | 2024-06-06 2:05PM EDT | 29.00 | 1.72 | 1.55 | 1.60 | 0.00 | - | 3 | 225 | 50.88% |
| GPS240920C00030000 | 2024-06-07 2:32PM EDT | 30.00 | 1.32 | 1.30 | 1.34 | -0.17 | -11.41% | 68 | 755 | 50.88% |
| GPS240920C00031000 | 2024-06-06 1:51PM EDT | 31.00 | 1.26 | 1.08 | 1.13 | 0.00 | - | 12 | 4,701 | 50.98% |
| GPS240920C00032000 | 2024-06-06 9:52AM EDT | 32.00 | 1.18 | 0.90 | 0.95 | 0.00 | - | 12 | 1,756 | 51.12% |
| GPS240920C00033000 | 2024-06-07 11:00AM EDT | 33.00 | 0.80 | 0.75 | 0.79 | -0.13 | -13.98% | 23 | 140 | 51.17% |
| GPS240920C00034000 | 2024-06-06 12:37PM EDT | 34.00 | 0.75 | 0.62 | 0.67 | 0.00 | - | 1 | 48 | 51.42% |
| GPS240920C00035000 | 2024-06-05 10:16AM EDT | 35.00 | 0.78 | 0.52 | 0.57 | 0.00 | - | 4 | 264 | 51.76% |
| GPS240920C00040000 | 2024-06-05 11:35AM EDT | 40.00 | 0.34 | 0.05 | 0.44 | 0.00 | - | 10 | 2,321 | 53.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 212.50% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 216.02% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,498 | 166.99% |
| GPS240920P00010000 | 2024-05-29 10:19AM EDT | 10.00 | 0.16 | 0.01 | 0.43 | 0.00 | - | 2 | 1,207 | 109.96% |
| GPS240920P00012000 | 2024-05-28 12:56PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 2,775 | 25.00% |
| GPS240920P00013000 | 2024-05-21 12:27PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,312 | 25.00% |
| GPS240920P00014000 | 2024-06-05 12:14PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| GPS240920P00015000 | 2024-05-31 3:06PM EDT | 15.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 93 | 182 | 65.63% |
| GPS240920P00016000 | 2024-05-28 12:56PM EDT | 16.00 | 0.74 | 0.09 | 0.29 | 0.00 | - | 8 | 847 | 58.59% |
| GPS240920P00017000 | 2024-06-05 12:14PM EDT | 17.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 8 | 418 | 56.15% |
| GPS240920P00018000 | 2024-05-31 12:53PM EDT | 18.00 | 0.32 | 0.33 | 0.37 | 0.00 | - | 9 | 142 | 54.39% |
| GPS240920P00019000 | 2024-06-05 12:37PM EDT | 19.00 | 0.44 | 0.42 | 0.51 | 0.00 | - | 9 | 2,285 | 52.44% |
| GPS240920P00020000 | 2024-06-05 10:30AM EDT | 20.00 | 0.58 | 0.56 | 0.80 | 0.00 | - | 1 | 2,122 | 52.73% |
| GPS240920P00021000 | 2024-05-31 2:27PM EDT | 21.00 | 0.62 | 0.80 | 0.89 | 0.00 | - | 10 | 175 | 50.20% |
| GPS240920P00022000 | 2024-06-06 2:44PM EDT | 22.00 | 1.09 | 1.09 | 1.13 | 0.00 | - | 1 | 560 | 49.76% |
| GPS240920P00023000 | 2024-06-07 11:29AM EDT | 23.00 | 1.43 | 1.41 | 1.45 | +0.59 | +70.24% | 20 | 507 | 48.80% |
| GPS240920P00024000 | 2024-06-07 11:37AM EDT | 24.00 | 1.86 | 1.79 | 1.84 | +0.14 | +8.14% | 204 | 630 | 48.15% |
| GPS240920P00025000 | 2024-06-07 11:28AM EDT | 25.00 | 2.23 | 2.24 | 2.29 | +0.03 | +1.36% | 22 | 424 | 47.51% |
| GPS240920P00026000 | 2024-06-07 10:02AM EDT | 26.00 | 2.63 | 2.75 | 2.79 | -0.03 | -1.13% | 1 | 980 | 46.68% |
| GPS240920P00027000 | 2024-06-07 11:37AM EDT | 27.00 | 3.39 | 3.30 | 3.40 | +0.34 | +11.15% | 10 | 877 | 46.80% |
| GPS240920P00028000 | 2024-06-07 2:08PM EDT | 28.00 | 3.99 | 3.90 | 4.00 | +0.38 | +10.53% | 4 | 728 | 45.70% |
| GPS240920P00029000 | 2024-06-06 12:34PM EDT | 29.00 | 4.40 | 4.60 | 4.70 | 0.00 | - | 263 | 839 | 45.46% |
| GPS240920P00030000 | 2024-06-07 2:32PM EDT | 30.00 | 5.40 | 5.35 | 5.45 | +0.35 | +6.93% | 1 | 335 | 45.31% |
| GPS240920P00031000 | 2024-06-05 11:10AM EDT | 31.00 | 5.45 | 6.15 | 6.25 | 0.00 | - | 2 | 437 | 45.31% |
| GPS240920P00032000 | 2024-06-07 10:20AM EDT | 32.00 | 6.85 | 6.95 | 7.05 | +1.15 | +20.18% | 6 | 423 | 44.43% |
| GPS240920P00033000 | 2024-03-25 10:16AM EDT | 33.00 | 7.10 | 12.60 | 13.90 | 0.00 | - | 1 | 0 | 148.68% |
| GPS240920P00034000 | 2024-06-04 3:35PM EDT | 34.00 | 7.70 | 8.55 | 8.95 | 0.00 | - | 1 | 1 | 48.63% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 154.71% |
© 2024 Yahoo. All rights reserved.