The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117C00003000 | 2023-10-13 3:59PM EDT | 3.00 | 8.40 | 10.30 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| GPS250117C00005000 | 2024-05-31 10:49AM EDT | 5.00 | 22.55 | 17.25 | 20.95 | 0.00 | - | 10 | 309 | 105.47% |
| GPS250117C00007000 | 2024-06-17 10:29AM EDT | 7.00 | 18.24 | 16.70 | 19.05 | 0.00 | - | 1 | 104 | 146.88% |
| GPS250117C00010000 | 2024-06-12 3:28PM EDT | 10.00 | 16.50 | 13.40 | 15.90 | 0.00 | - | 8 | 1,000 | 98.34% |
| GPS250117C00012000 | 2024-06-21 10:36AM EDT | 12.00 | 13.14 | 11.20 | 14.10 | 0.00 | - | 29 | 2,675 | 80.86% |
| GPS250117C00015000 | 2024-06-27 9:56AM EDT | 15.00 | 9.55 | 9.60 | 9.95 | -1.10 | -10.33% | 2 | 1,240 | 63.38% |
| GPS250117C00017000 | 2024-05-31 12:23PM EDT | 17.00 | 12.38 | 8.00 | 8.15 | 0.00 | - | 13 | 3,481 | 58.06% |
| GPS250117C00020000 | 2024-06-27 9:30AM EDT | 20.00 | 5.78 | 5.90 | 6.95 | -0.87 | -13.08% | 2 | 3,779 | 63.18% |
| GPS250117C00023000 | 2024-06-14 9:44AM EDT | 23.00 | 5.55 | 4.20 | 4.30 | 0.00 | - | 20 | 42 | 53.27% |
| GPS250117C00024000 | 2024-06-25 12:47PM EDT | 24.00 | 4.25 | 3.70 | 4.75 | 0.00 | - | 8 | 16 | 59.25% |
| GPS250117C00025000 | 2024-06-27 3:01PM EDT | 25.00 | 3.25 | 3.25 | 3.40 | -0.40 | -10.96% | 3 | 4,098 | 52.17% |
| GPS250117C00026000 | 2024-06-27 3:01PM EDT | 26.00 | 2.88 | 2.89 | 2.98 | -0.82 | -22.16% | 1 | 65 | 51.81% |
| GPS250117C00027000 | 2024-06-26 3:25PM EDT | 27.00 | 2.73 | 2.53 | 2.63 | 0.00 | - | 1 | 35 | 51.42% |
| GPS250117C00028000 | 2024-06-21 3:25PM EDT | 28.00 | 2.58 | 2.24 | 2.32 | 0.00 | - | 4 | 46 | 51.34% |
| GPS250117C00029000 | 2024-06-27 2:34PM EDT | 29.00 | 1.92 | 1.95 | 2.04 | -0.23 | -10.70% | 1 | 809 | 51.00% |
| GPS250117C00030000 | 2024-06-27 12:39PM EDT | 30.00 | 1.75 | 1.72 | 1.80 | -0.13 | -6.91% | 1 | 2,530 | 50.98% |
| GPS250117C00031000 | 2024-06-26 3:46PM EDT | 31.00 | 1.65 | 1.49 | 1.58 | 0.00 | - | 10 | 18 | 50.71% |
| GPS250117C00032000 | 2024-06-26 3:46PM EDT | 32.00 | 1.46 | 1.32 | 1.40 | 0.00 | - | 10 | 207 | 50.83% |
| GPS250117C00033000 | 2024-06-26 3:48PM EDT | 33.00 | 1.29 | 1.14 | 1.23 | 0.00 | - | 10 | 18 | 50.64% |
| GPS250117C00035000 | 2024-06-26 3:26PM EDT | 35.00 | 1.00 | 0.90 | 0.96 | 0.00 | - | 14 | 4,236 | 50.90% |
| GPS250117C00036000 | 2024-06-03 12:06PM EDT | 36.00 | 3.28 | 0.77 | 1.04 | 0.00 | - | 10 | 10 | 52.64% |
| GPS250117C00037000 | 2024-06-24 9:49AM EDT | 37.00 | 0.94 | 0.69 | 0.74 | 0.00 | - | 1 | 123 | 50.83% |
| GPS250117C00038000 | 2024-06-12 2:13PM EDT | 38.00 | 1.23 | 0.61 | 0.86 | 0.00 | - | - | 22 | 53.22% |
| GPS250117C00039000 | 2024-06-03 12:06PM EDT | 39.00 | 2.55 | 0.54 | 0.65 | 0.00 | - | 10 | 10 | 51.90% |
| GPS250117C00040000 | 2024-06-18 12:06PM EDT | 40.00 | 0.89 | 0.47 | 0.71 | 0.00 | - | 100 | 2,678 | 53.52% |
| GPS250117C00045000 | 2024-06-10 1:44PM EDT | 45.00 | 0.55 | 0.25 | 0.36 | 0.00 | - | 2 | 3 | 52.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117P00003000 | 2024-05-30 1:08PM EDT | 3.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 10 | 525 | 138.28% |
| GPS250117P00005000 | 2024-05-22 1:48PM EDT | 5.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 2,917 | 105.47% |
| GPS250117P00007000 | 2024-06-25 12:18PM EDT | 7.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 12 | 487 | 80.47% |
| GPS250117P00010000 | 2024-06-25 11:07AM EDT | 10.00 | 0.11 | 0.06 | 0.31 | 0.00 | - | 5 | 4,192 | 72.66% |
| GPS250117P00012000 | 2024-06-25 9:37AM EDT | 12.00 | 0.21 | 0.15 | 0.45 | 0.00 | - | 5 | 5,151 | 66.21% |
| GPS250117P00015000 | 2024-06-27 10:52AM EDT | 15.00 | 0.55 | 0.50 | 0.58 | +0.04 | +7.84% | 1 | 13,571 | 56.98% |
| GPS250117P00017000 | 2024-06-27 12:04PM EDT | 17.00 | 0.90 | 0.84 | 0.93 | +0.06 | +7.14% | 3 | 214 | 54.25% |
| GPS250117P00019000 | 2024-06-14 9:34AM EDT | 19.00 | 1.25 | 1.16 | 1.42 | 0.00 | - | 1 | 3 | 50.32% |
| GPS250117P00020000 | 2024-06-27 10:52AM EDT | 20.00 | 1.72 | 1.66 | 1.74 | +0.14 | +8.86% | 4 | 6,405 | 51.25% |
| GPS250117P00021000 | 2024-06-20 2:02PM EDT | 21.00 | 1.89 | 1.83 | 2.30 | 0.00 | - | - | 1 | 50.49% |
| GPS250117P00023000 | 2024-06-11 3:15PM EDT | 23.00 | 2.27 | 2.88 | 2.97 | 0.00 | - | 35 | 43 | 49.66% |
| GPS250117P00024000 | 2024-06-04 3:57PM EDT | 24.00 | 2.66 | 3.35 | 3.50 | 0.00 | - | 2 | 0 | 49.37% |
| GPS250117P00025000 | 2024-06-24 11:42AM EDT | 25.00 | 3.70 | 3.90 | 4.05 | 0.00 | - | 1 | 586 | 48.76% |
| GPS250117P00026000 | 2024-06-20 12:45PM EDT | 26.00 | 4.17 | 4.50 | 5.60 | 0.00 | - | 3 | 12 | 53.86% |
| GPS250117P00027000 | 2024-06-12 10:21AM EDT | 27.00 | 4.10 | 5.10 | 5.25 | 0.00 | - | 2 | 26 | 47.22% |
| GPS250117P00028000 | 2024-06-13 2:07PM EDT | 28.00 | 5.20 | 5.80 | 5.95 | 0.00 | - | 1 | 1 | 47.07% |
| GPS250117P00030000 | 2024-06-26 3:36PM EDT | 30.00 | 7.13 | 7.25 | 7.40 | 0.00 | - | 2 | 1,196 | 45.95% |
| GPS250117P00031000 | 2024-06-07 10:14AM EDT | 31.00 | 7.05 | 8.05 | 10.15 | 0.00 | - | 10 | 12 | 59.77% |
| GPS250117P00032000 | 2024-06-10 10:22AM EDT | 32.00 | 7.80 | 7.85 | 10.00 | 0.00 | - | - | 1 | 61.35% |
| GPS250117P00034000 | 2024-06-07 10:05AM EDT | 34.00 | 9.35 | 9.40 | 12.75 | 0.00 | - | 2 | 2 | 51.81% |
| GPS250117P00035000 | 2024-06-17 3:54PM EDT | 35.00 | 10.00 | 11.30 | 12.00 | 0.00 | - | 18 | 263 | 52.83% |
| GPS250117P00036000 | 2024-06-12 2:44PM EDT | 36.00 | 10.40 | 12.30 | 12.50 | 0.00 | - | 4 | 5 | 44.63% |
| GPS250117P00037000 | 2024-06-12 1:47PM EDT | 37.00 | 11.25 | 12.70 | 13.40 | 0.00 | - | - | 1 | 44.04% |
| GPS250117P00040000 | 2024-06-05 10:13AM EDT | 40.00 | 14.00 | 15.40 | 17.25 | 0.00 | - | 1 | 20 | 68.02% |
© 2024 Yahoo. All rights reserved.