The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 8.30 | 8.40 | 11.45 | 0.00 | - | 1 | 0 | 693.75% |
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 6.00 | 7.90 | 0.00 | - | 2 | 3 | 523.44% |
| GPS240510C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 4.50 | 5.50 | 8.55 | 0.00 | - | - | 4 | 996.88% |
| GPS240510C00016000 | 2024-04-29 10:01AM EDT | 16.00 | 5.15 | 6.65 | 7.60 | 0.00 | - | - | 1 | 587.50% |
| GPS240510C00019000 | 2024-05-08 2:28PM EDT | 19.00 | 3.40 | 2.06 | 4.75 | 0.00 | - | 2 | 3 | 558.59% |
| GPS240510C00019500 | 2024-05-07 1:58PM EDT | 19.50 | 2.82 | 2.77 | 5.15 | 0.00 | - | 2 | 8 | 432.81% |
| GPS240510C00020000 | 2024-05-09 3:34PM EDT | 20.00 | 2.98 | 2.23 | 4.65 | 0.00 | - | 25 | 2,028 | 385.94% |
| GPS240510C00020500 | 2024-05-10 2:39PM EDT | 20.50 | 2.41 | 1.80 | 2.67 | +0.25 | +11.57% | 10 | 92 | 271.09% |
| GPS240510C00021000 | 2024-05-10 2:48PM EDT | 21.00 | 1.85 | 1.32 | 2.33 | -0.19 | -9.31% | 29 | 607 | 120.31% |
| GPS240510C00021500 | 2024-05-10 3:49PM EDT | 21.50 | 1.40 | 1.01 | 2.49 | +0.40 | +40.00% | 47 | 6,060 | 215.63% |
| GPS240510C00022000 | 2024-05-10 3:53PM EDT | 22.00 | 0.81 | 0.68 | 0.99 | -0.23 | -22.12% | 70 | 1,892 | 68.75% |
| GPS240510C00022500 | 2024-05-10 3:49PM EDT | 22.50 | 0.30 | 0.17 | 0.86 | -0.33 | -52.38% | 429 | 655 | 78.52% |
| GPS240510C00023000 | 2024-05-10 3:31PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 401 | 1,271 | 16.41% |
| GPS240510C00023500 | 2024-05-10 3:30PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,449 | 199 | 37.50% |
| GPS240510C00024000 | 2024-05-10 1:29PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 459 | 63 | 50.00% |
| GPS240510C00024500 | 2024-05-10 12:34PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 226 | 298 | 75.00% |
| GPS240510C00025000 | 2024-05-09 3:45PM EDT | 25.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 114.06% |
| GPS240510C00025500 | 2024-05-09 2:42PM EDT | 25.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 11 | 93 | 327.34% |
| GPS240510C00026000 | 2024-05-10 9:51AM EDT | 26.00 | 0.06 | 0.00 | 0.20 | +0.05 | +500.00% | 8 | 138 | 189.06% |
| GPS240510C00026500 | 2024-05-08 9:30AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 137.50% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 150.00% |
| GPS240510C00028000 | 2024-05-10 10:16AM EDT | 28.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 43 | 11 | 228.13% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 475.78% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 498.44% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 120 | 40 | 518.75% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 539.06% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 558.20% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 65 | 584.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-05-03 3:09PM EDT | 15.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 751.56% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 5 | 404.69% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 190 | 662.50% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 225.00% |
| GPS240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1,000 | 200.00% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 200.00% |
| GPS240510P00018500 | 2024-05-08 1:33PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 181.25% |
| GPS240510P00019000 | 2024-05-07 10:30AM EDT | 19.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 4,223 | 234.38% |
| GPS240510P00019500 | 2024-05-06 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 115 | 226 | 214.06% |
| GPS240510P00020000 | 2024-05-08 2:21PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 1,118 | 106.25% |
| GPS240510P00020500 | 2024-05-09 3:13PM EDT | 20.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 605 | 168.75% |
| GPS240510P00021000 | 2024-05-10 3:47PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 487 | 81.25% |
| GPS240510P00021500 | 2024-05-10 12:09PM EDT | 21.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 540 | 73.44% |
| GPS240510P00022000 | 2024-05-09 3:17PM EDT | 22.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 9 | 591 | 203.91% |
| GPS240510P00022500 | 2024-05-10 3:43PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 200 | 247 | 30.47% |
| GPS240510P00023000 | 2024-05-10 3:56PM EDT | 23.00 | 0.25 | 0.02 | 0.35 | +0.04 | +19.05% | 32 | 83 | 43.75% |
| GPS240510P00023500 | 2024-05-10 11:02AM EDT | 23.50 | 0.37 | 0.62 | 1.23 | -0.78 | -67.83% | 85 | 2 | 96.09% |
| GPS240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 3.37 | 0.86 | 2.71 | 0.00 | - | 2 | 2 | 215.23% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 1.40 | 2.63 | 0.00 | - | 1 | 1 | 179.69% |
| GPS240510P00025000 | 2024-05-10 10:22AM EDT | 25.00 | 1.46 | 1.90 | 2.75 | -1.46 | -50.00% | 1 | 7 | 140.63% |
| GPS240510P00025500 | 2024-05-09 10:10AM EDT | 25.50 | 2.86 | 2.41 | 2.99 | 0.00 | - | 1 | 2 | 224.22% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 2.84 | 2.98 | 0.00 | - | 9 | 0 | 0.00% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 5.85 | 6.85 | 0.00 | - | - | 0 | 828.13% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 4.15 | 4.65 | 0.00 | - | 1 | 0 | 256.25% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 547.27% |
| GPS240510P00031500 | 2024-05-01 2:34PM EDT | 31.50 | 11.45 | 7.60 | 10.20 | 0.00 | - | - | 0 | 408.59% |
© 2024 Yahoo. All rights reserved.