The Gap, Inc. (GAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241018C00013000 | 2024-09-18 2:42PM EDT | 13.00 | 7.75 | 8.25 | 8.90 | 0.00 | - | 1 | 0 | 240.63% |
| GAP241018C00015000 | 2024-08-20 10:12AM EDT | 15.00 | 9.10 | 5.30 | 5.70 | 0.00 | - | - | 5 | 0.00% |
| GAP241018C00017000 | 2024-09-17 9:48AM EDT | 17.00 | 3.66 | 3.75 | 5.90 | +0.01 | +0.27% | 1 | 1 | 100.00% |
| GAP241018C00018000 | 2024-10-11 12:36PM EDT | 18.00 | 3.53 | 2.97 | 4.85 | +1.07 | +43.50% | 1 | 0 | 109.38% |
| GAP241018C00018500 | 2024-09-24 9:54AM EDT | 18.50 | 2.26 | 3.30 | 3.40 | 0.00 | - | - | 0 | 80.47% |
| GAP241018C00019000 | 2024-10-09 12:27PM EDT | 19.00 | 1.79 | 2.59 | 3.00 | 0.00 | - | 1 | 65 | 101.95% |
| GAP241018C00019500 | 2024-10-10 2:31PM EDT | 19.50 | 1.33 | 2.15 | 2.40 | 0.00 | - | 2 | 7 | 71.09% |
| GAP241018C00020000 | 2024-10-11 12:06PM EDT | 20.00 | 1.75 | 1.79 | 1.93 | +0.80 | +84.21% | 98 | 391 | 51.17% |
| GAP241018C00020500 | 2024-10-11 3:51PM EDT | 20.50 | 1.37 | 1.41 | 1.67 | +0.73 | +114.06% | 47 | 456 | 65.43% |
| GAP241018C00021000 | 2024-10-11 3:10PM EDT | 21.00 | 0.98 | 1.02 | 1.07 | +0.55 | +127.91% | 117 | 2,834 | 50.78% |
| GAP241018C00021500 | 2024-10-11 3:08PM EDT | 21.50 | 0.69 | 0.69 | 0.73 | +0.45 | +187.50% | 272 | 497 | 51.17% |
| GAP241018C00022000 | 2024-10-11 3:59PM EDT | 22.00 | 0.41 | 0.43 | 0.45 | +0.26 | +173.33% | 860 | 1,053 | 48.63% |
| GAP241018C00022500 | 2024-10-11 3:54PM EDT | 22.50 | 0.26 | 0.24 | 0.28 | +0.20 | +333.33% | 144 | 469 | 49.61% |
| GAP241018C00023000 | 2024-10-11 2:30PM EDT | 23.00 | 0.13 | 0.13 | 0.15 | +0.09 | +225.00% | 34 | 633 | 48.44% |
| GAP241018C00023500 | 2024-10-11 11:46AM EDT | 23.50 | 0.06 | 0.06 | 0.09 | +0.02 | +50.00% | 20 | 226 | 50.78% |
| GAP241018C00024000 | 2024-10-10 2:23PM EDT | 24.00 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 1 | 2,140 | 51.56% |
| GAP241018C00024500 | 2024-10-11 2:55PM EDT | 24.50 | 0.04 | 0.01 | 0.23 | +0.01 | +33.33% | 1 | 11 | 75.00% |
| GAP241018C00025000 | 2024-10-11 3:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 273 | 51.56% |
| GAP241018C00026000 | 2024-10-04 3:52PM EDT | 26.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 56.25% |
| GAP241018C00027000 | 2024-09-20 9:53AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 68.75% |
| GAP241018C00028000 | 2024-09-24 3:50PM EDT | 28.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 283 | 96.88% |
| GAP241018C00029000 | 2024-08-27 10:36AM EDT | 29.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 13 | 76 | 130.47% |
| GAP241018C00030000 | 2024-09-06 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 118.75% |
| GAP241018C00031000 | 2024-09-04 9:40AM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GAP241018C00032000 | 2024-08-30 1:21PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 181.25% |
| GAP241018C00035000 | 2024-09-23 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 19 | 41 | 193.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241018P00015000 | 2024-09-30 2:53PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 142.19% |
| GAP241018P00016000 | 2024-10-03 2:01PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 45 | 120.31% |
| GAP241018P00016500 | 2024-10-09 2:01PM EDT | 16.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 106.25% |
| GAP241018P00017000 | 2024-10-11 3:52PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 265 | 81.25% |
| GAP241018P00017500 | 2024-10-09 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 405 | 409 | 71.88% |
| GAP241018P00018000 | 2024-10-10 12:44PM EDT | 18.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 486 | 73.44% |
| GAP241018P00018500 | 2024-10-10 11:00AM EDT | 18.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 136 | 93.75% |
| GAP241018P00019000 | 2024-10-11 2:44PM EDT | 19.00 | 0.02 | 0.02 | 0.08 | -0.10 | -83.33% | 24 | 572 | 70.31% |
| GAP241018P00019500 | 2024-10-11 3:49PM EDT | 19.50 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 224 | 578 | 54.69% |
| GAP241018P00020000 | 2024-10-11 3:56PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | -0.27 | -79.41% | 340 | 883 | 51.17% |
| GAP241018P00020500 | 2024-10-11 2:05PM EDT | 20.50 | 0.14 | 0.10 | 0.13 | -0.38 | -73.08% | 52 | 177 | 51.17% |
| GAP241018P00021000 | 2024-10-11 3:55PM EDT | 21.00 | 0.23 | 0.20 | 0.23 | -0.60 | -72.29% | 95 | 567 | 49.22% |
| GAP241018P00021500 | 2024-10-11 3:58PM EDT | 21.50 | 0.38 | 0.37 | 0.40 | -0.61 | -61.62% | 285 | 122 | 48.44% |
| GAP241018P00022000 | 2024-10-11 3:01PM EDT | 22.00 | 0.62 | 0.60 | 0.64 | -1.43 | -69.76% | 31 | 531 | 47.66% |
| GAP241018P00022500 | 2024-10-11 3:28PM EDT | 22.50 | 0.99 | 0.72 | 0.97 | -0.97 | -49.49% | 6 | 25 | 48.63% |
| GAP241018P00023000 | 2024-09-16 11:13AM EDT | 23.00 | 2.83 | 1.23 | 1.55 | 0.00 | - | 1 | 343 | 53.52% |
| GAP241018P00023500 | 2024-10-01 9:40AM EDT | 23.50 | 2.48 | 1.73 | 1.89 | 0.00 | - | - | 10 | 53.91% |
| GAP241018P00024000 | 2024-10-04 9:30AM EDT | 24.00 | 2.96 | 2.12 | 2.26 | 0.00 | - | 4 | 100 | 53.91% |
| GAP241018P00025000 | 2024-10-09 2:38PM EDT | 25.00 | 4.45 | 2.84 | 3.30 | 0.00 | - | 13 | 0 | 79.69% |
| GAP241018P00026000 | 2024-10-10 3:25PM EDT | 26.00 | 5.50 | 4.15 | 5.25 | 0.00 | - | 208 | 120 | 156.84% |
| GAP241018P00027000 | 2024-10-09 3:14PM EDT | 27.00 | 6.45 | 5.15 | 6.25 | 0.00 | - | 1 | 0 | 175.78% |
| GAP241018P00028000 | 2024-09-11 9:50AM EDT | 28.00 | 8.25 | 6.15 | 7.25 | 0.00 | - | 1 | 0 | 193.55% |
| GAP241018P00030000 | 2024-09-18 2:36PM EDT | 30.00 | 9.30 | 8.15 | 8.25 | 0.00 | - | - | 0 | 50.00% |
| GAP241018P00031000 | 2024-09-19 10:49AM EDT | 31.00 | 10.60 | 9.15 | 9.40 | 0.00 | - | - | 0 | 153.91% |
| GAP241018P00032000 | 2024-09-30 9:38AM EDT | 32.00 | 10.60 | 10.15 | 11.25 | 0.00 | - | 1 | 0 | 254.10% |
| GAP241018P00035000 | 2024-09-18 9:36AM EDT | 35.00 | 14.75 | 13.15 | 14.25 | 0.00 | - | - | 0 | 291.80% |
© 2024 Yahoo. All rights reserved.