The Gap, Inc. (GAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241220C00013000 | 2024-09-16 12:14AM EDT | 13.00 | 14.51 | - | - | 0.00 | - | - | - | 0.00% |
| GAP241220C00014000 | 2024-08-14 9:32AM EDT | 14.00 | 9.50 | 7.45 | 7.60 | 0.00 | - | - | 47 | 71.68% |
| GAP241220C00015000 | 2024-10-01 1:31PM EDT | 15.00 | 6.30 | 6.45 | 7.30 | 0.00 | - | 1 | 6 | 81.35% |
| GAP241220C00016000 | 2024-09-17 2:51PM EDT | 16.00 | 4.80 | 5.65 | 6.30 | 0.00 | - | 1 | 148 | 75.00% |
| GAP241220C00017000 | 2024-09-17 11:24AM EDT | 17.00 | 4.30 | 4.85 | 4.95 | 0.00 | - | 11 | 290 | 61.38% |
| GAP241220C00018000 | 2024-09-26 2:41PM EDT | 18.00 | 3.92 | 4.10 | 4.20 | 0.00 | - | 12 | 113 | 59.96% |
| GAP241220C00019000 | 2024-09-25 11:12AM EDT | 19.00 | 3.05 | 3.40 | 3.50 | 0.00 | - | 13 | 294 | 58.25% |
| GAP241220C00020000 | 2024-10-04 12:37PM EDT | 20.00 | 2.93 | 2.80 | 2.87 | -0.27 | -8.44% | 12 | 251 | 57.13% |
| GAP241220C00021000 | 2024-10-04 11:14AM EDT | 21.00 | 2.35 | 2.22 | 2.51 | +0.22 | +10.33% | 2 | 1,088 | 57.96% |
| GAP241220C00022000 | 2024-10-03 3:43PM EDT | 22.00 | 1.67 | 1.80 | 1.86 | 0.00 | - | 9 | 302 | 55.27% |
| GAP241220C00023000 | 2024-10-04 9:43AM EDT | 23.00 | 1.63 | 1.36 | 1.66 | +0.43 | +35.83% | 6 | 1,233 | 56.40% |
| GAP241220C00024000 | 2024-10-04 3:34PM EDT | 24.00 | 1.12 | 1.06 | 1.13 | +0.26 | +30.23% | 24 | 5,832 | 53.32% |
| GAP241220C00025000 | 2024-10-04 9:30AM EDT | 25.00 | 0.99 | 0.81 | 0.88 | +0.37 | +59.68% | 32 | 460 | 53.03% |
| GAP241220C00026000 | 2024-10-04 10:31AM EDT | 26.00 | 0.75 | 0.63 | 0.73 | +0.19 | +33.93% | 4 | 1,172 | 53.96% |
| GAP241220C00027000 | 2024-10-02 11:11AM EDT | 27.00 | 0.40 | 0.45 | 0.63 | 0.00 | - | 1 | 3,163 | 54.49% |
| GAP241220C00028000 | 2024-10-04 10:10AM EDT | 28.00 | 0.41 | 0.34 | 0.40 | +0.08 | +24.24% | 1 | 157 | 52.59% |
| GAP241220C00029000 | 2024-09-30 11:35AM EDT | 29.00 | 0.36 | 0.25 | 0.30 | 0.00 | - | 1 | 73 | 52.34% |
| GAP241220C00030000 | 2024-10-04 9:59AM EDT | 30.00 | 0.26 | 0.19 | 0.23 | +0.05 | +23.81% | 78 | 1,456 | 52.64% |
| GAP241220C00031000 | 2024-09-23 1:22PM EDT | 31.00 | 0.08 | 0.13 | 0.18 | 0.00 | - | 8 | 10 | 52.54% |
| GAP241220C00032000 | 2024-10-02 12:46PM EDT | 32.00 | 0.09 | 0.10 | 0.33 | 0.00 | - | 6 | 271 | 59.96% |
| GAP241220C00033000 | 2024-10-02 12:45PM EDT | 33.00 | 0.18 | 0.04 | 0.33 | 0.00 | - | 6 | 68 | 61.13% |
| GAP241220C00034000 | 2024-09-16 11:34AM EDT | 34.00 | 0.13 | 0.03 | 0.29 | 0.00 | - | 2 | 173 | 62.31% |
| GAP241220C00035000 | 2024-09-16 11:32AM EDT | 35.00 | 0.11 | 0.02 | 0.26 | 0.00 | - | 2 | 4 | 63.48% |
| GAP241220C00036000 | 2024-09-16 12:14AM EDT | 36.00 | 0.70 | - | - | 0.00 | - | - | - | 0.00% |
| GAP241220C00037000 | 2024-09-09 3:07PM EDT | 37.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 1 | 66.80% |
| GAP241220C00040000 | 2024-08-29 2:25PM EDT | 40.00 | 0.17 | 0.00 | 0.46 | 0.00 | - | 6 | 7 | 83.59% |
| GAP241220C00045000 | 2024-09-16 12:14AM EDT | 45.00 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP241220P00013000 | 2024-10-04 9:37AM EDT | 13.00 | 0.20 | 0.06 | 0.16 | +0.04 | +25.00% | 1 | 296 | 66.02% |
| GAP241220P00014000 | 2024-09-23 9:30AM EDT | 14.00 | 0.24 | 0.17 | 0.21 | 0.00 | - | 1 | 70 | 65.23% |
| GAP241220P00015000 | 2024-09-25 3:09PM EDT | 15.00 | 0.34 | 0.26 | 0.32 | 0.00 | - | 33 | 83 | 63.28% |
| GAP241220P00016000 | 2024-10-02 9:41AM EDT | 16.00 | 0.52 | 0.39 | 0.45 | 0.00 | - | 1 | 164 | 61.13% |
| GAP241220P00017000 | 2024-10-02 11:33AM EDT | 17.00 | 0.71 | 0.57 | 0.62 | 0.00 | - | 6 | 640 | 59.18% |
| GAP241220P00018000 | 2024-09-27 1:40PM EDT | 18.00 | 0.85 | 0.80 | 0.87 | 0.00 | - | 1 | 1,066 | 57.76% |
| GAP241220P00019000 | 2024-10-03 10:25AM EDT | 19.00 | 1.43 | 1.11 | 1.16 | 0.00 | - | 1 | 1,370 | 56.30% |
| GAP241220P00020000 | 2024-10-04 2:31PM EDT | 20.00 | 1.53 | 1.48 | 1.54 | -0.17 | -10.00% | 2 | 5,744 | 55.08% |
| GAP241220P00021000 | 2024-10-04 10:32AM EDT | 21.00 | 1.86 | 1.92 | 2.20 | -0.53 | -22.18% | 8 | 657 | 56.54% |
| GAP241220P00022000 | 2024-10-04 10:08AM EDT | 22.00 | 2.38 | 2.45 | 2.56 | -0.49 | -17.07% | 1 | 514 | 53.37% |
| GAP241220P00023000 | 2024-09-17 10:13AM EDT | 23.00 | 3.70 | 3.05 | 3.15 | 0.00 | - | 25 | 70 | 52.25% |
| GAP241220P00024000 | 2024-10-02 3:34PM EDT | 24.00 | 4.35 | 3.70 | 3.85 | 0.00 | - | 1 | 136 | 51.37% |
| GAP241220P00025000 | 2024-09-27 3:53PM EDT | 25.00 | 4.45 | 4.45 | 4.70 | 0.00 | - | 30 | 168 | 52.49% |
| GAP241220P00026000 | 2024-09-20 3:27PM EDT | 26.00 | 6.16 | 5.25 | 5.35 | 0.00 | - | 1 | 99 | 51.32% |
| GAP241220P00027000 | 2024-10-04 9:31AM EDT | 27.00 | 5.85 | 6.10 | 6.20 | -1.15 | -16.43% | 1 | 100 | 51.17% |
| GAP241220P00028000 | 2024-08-08 9:47AM EDT | 28.00 | 7.65 | 8.15 | 9.15 | 0.00 | - | - | 126 | 101.07% |
| GAP241220P00029000 | 2024-09-17 9:49AM EDT | 29.00 | 8.75 | 7.90 | 8.05 | 0.00 | - | 3 | 119 | 53.71% |
| GAP241220P00030000 | 2024-09-23 11:02AM EDT | 30.00 | 10.05 | 8.85 | 9.00 | 0.00 | - | 1 | 274 | 50.49% |
| GAP241220P00031000 | 2024-09-06 9:55AM EDT | 31.00 | 10.55 | 9.85 | 9.95 | 0.00 | - | 1 | 13 | 52.15% |
| GAP241220P00032000 | 2024-08-12 9:48AM EDT | 32.00 | 10.25 | 12.45 | 13.45 | 0.00 | - | - | 127 | 129.39% |
| GAP241220P00034000 | 2024-08-19 10:08AM EDT | 34.00 | 10.50 | 13.80 | 14.00 | 0.00 | - | - | 101 | 106.25% |
| GAP241220P00035000 | 2024-09-16 12:14AM EDT | 35.00 | 10.70 | - | - | 0.00 | - | - | - | 0.00% |
| GAP241220P00036000 | 2024-09-16 12:14AM EDT | 36.00 | 11.20 | - | - | 0.00 | - | - | - | 0.00% |
| GAP241220P00045000 | 2024-09-18 2:40PM EDT | 45.00 | 24.15 | 22.80 | 24.00 | 0.00 | - | 1 | 1 | 96.48% |
© 2024 Yahoo. All rights reserved.