The Gap, Inc. (GAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250117C00003000 | 2024-09-16 12:13AM EDT | 3.00 | 8.40 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117C00005000 | 2024-09-16 12:13AM EDT | 5.00 | 22.55 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117C00007000 | 2024-09-18 9:44AM EDT | 7.00 | 13.30 | 13.60 | 15.20 | 0.00 | - | - | 104 | 123.44% |
| GAP250117C00010000 | 2024-09-03 11:50AM EDT | 10.00 | 12.70 | 10.90 | 12.15 | 0.00 | - | 1 | 952 | 99.80% |
| GAP250117C00012000 | 2024-10-01 2:24PM EDT | 12.00 | 9.35 | 9.35 | 9.45 | 0.00 | - | 1,878 | 2,668 | 68.56% |
| GAP250117C00015000 | 2024-10-03 3:08PM EDT | 15.00 | 6.22 | 6.65 | 6.75 | 0.00 | - | 8 | 1,278 | 62.11% |
| GAP250117C00017000 | 2024-09-27 11:29AM EDT | 17.00 | 5.05 | 5.00 | 5.15 | 0.00 | - | 1 | 3,511 | 58.30% |
| GAP250117C00019000 | 2024-10-04 9:36AM EDT | 19.00 | 3.90 | 3.60 | 3.70 | +0.80 | +25.81% | 2 | 53 | 54.98% |
| GAP250117C00020000 | 2024-10-04 1:22PM EDT | 20.00 | 3.03 | 3.00 | 3.10 | +0.30 | +10.99% | 3 | 3,831 | 53.96% |
| GAP250117C00021000 | 2024-10-04 10:53AM EDT | 21.00 | 2.71 | 2.47 | 2.56 | +0.38 | +16.31% | 1 | 123 | 52.98% |
| GAP250117C00023000 | 2024-10-04 3:48PM EDT | 23.00 | 1.75 | 1.57 | 1.69 | +0.28 | +19.05% | 10 | 785 | 50.98% |
| GAP250117C00024000 | 2024-10-04 9:49AM EDT | 24.00 | 1.55 | 1.13 | 1.55 | +0.48 | +44.86% | 8 | 292 | 51.37% |
| GAP250117C00025000 | 2024-10-04 1:43PM EDT | 25.00 | 1.06 | 1.02 | 1.08 | +0.13 | +13.98% | 7 | 4,203 | 50.54% |
| GAP250117C00026000 | 2024-09-30 9:36AM EDT | 26.00 | 0.89 | 0.79 | 0.90 | 0.00 | - | 2 | 407 | 50.68% |
| GAP250117C00027000 | 2024-10-01 9:30AM EDT | 27.00 | 0.65 | 0.53 | 0.68 | 0.00 | - | 1 | 143 | 50.88% |
| GAP250117C00028000 | 2024-09-30 10:04AM EDT | 28.00 | 0.55 | 0.35 | 0.54 | -0.05 | -8.33% | 40 | 253 | 50.88% |
| GAP250117C00029000 | 2024-09-27 1:05PM EDT | 29.00 | 0.43 | 0.39 | 0.43 | 0.00 | - | 20 | 900 | 50.24% |
| GAP250117C00030000 | 2024-09-27 12:28PM EDT | 30.00 | 0.34 | 0.30 | 0.35 | 0.00 | - | 1 | 2,610 | 50.39% |
| GAP250117C00031000 | 2024-09-30 11:56AM EDT | 31.00 | 0.32 | 0.22 | 0.28 | 0.00 | - | 5 | 38 | 50.20% |
| GAP250117C00032000 | 2024-09-25 3:52PM EDT | 32.00 | 0.14 | 0.17 | 0.22 | 0.00 | - | 30 | 280 | 50.20% |
| GAP250117C00033000 | 2024-10-03 3:03PM EDT | 33.00 | 0.11 | 0.13 | 0.18 | 0.00 | - | 12 | 28 | 50.39% |
| GAP250117C00034000 | 2024-09-19 12:59PM EDT | 34.00 | 0.17 | 0.09 | 0.15 | 0.00 | - | 2 | 30 | 50.39% |
| GAP250117C00035000 | 2024-09-26 3:54PM EDT | 35.00 | 0.10 | 0.10 | 0.31 | 0.00 | - | 2 | 4,458 | 58.69% |
| GAP250117C00036000 | 2024-10-03 3:05PM EDT | 36.00 | 0.06 | 0.04 | 0.29 | 0.00 | - | 12 | 22 | 58.50% |
| GAP250117C00037000 | 2024-09-19 1:05PM EDT | 37.00 | 0.12 | 0.03 | 0.27 | 0.00 | - | 2 | 123 | 59.67% |
| GAP250117C00038000 | 2024-08-08 12:28PM EDT | 38.00 | 0.32 | 0.02 | 0.31 | 0.00 | - | - | 19 | 62.99% |
| GAP250117C00039000 | 2024-08-22 3:04PM EDT | 39.00 | 0.42 | 0.02 | 0.24 | 0.00 | - | - | 13 | 62.31% |
| GAP250117C00040000 | 2024-09-25 2:25PM EDT | 40.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 20 | 2,359 | 62.89% |
| GAP250117C00045000 | 2024-09-13 1:20PM EDT | 45.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 7 | 63 | 69.14% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250117P00003000 | 2024-09-16 12:13AM EDT | 3.00 | 0.08 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117P00005000 | 2024-08-08 1:41PM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2,304 | 106.25% |
| GAP250117P00007000 | 2024-09-11 2:33PM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 418 | 82.81% |
| GAP250117P00010000 | 2024-10-03 11:57AM EDT | 10.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 6 | 3,689 | 78.13% |
| GAP250117P00012000 | 2024-10-04 12:39PM EDT | 12.00 | 0.16 | 0.06 | 0.17 | +0.01 | +6.67% | 1 | 5,166 | 64.84% |
| GAP250117P00015000 | 2024-10-04 3:07PM EDT | 15.00 | 0.41 | 0.39 | 0.43 | -0.05 | -10.87% | 12 | 13,606 | 60.25% |
| GAP250117P00017000 | 2024-10-03 9:30AM EDT | 17.00 | 0.91 | 0.76 | 0.92 | 0.00 | - | 1 | 2,064 | 58.79% |
| GAP250117P00019000 | 2024-10-02 9:30AM EDT | 19.00 | 1.53 | 1.34 | 1.39 | 0.00 | - | 10 | 211 | 54.10% |
| GAP250117P00020000 | 2024-10-02 1:55PM EDT | 20.00 | 1.97 | 1.73 | 1.78 | 0.00 | - | 2 | 6,716 | 52.93% |
| GAP250117P00021000 | 2024-10-03 2:19PM EDT | 21.00 | 2.18 | 2.19 | 2.25 | -0.23 | -9.54% | 4 | 95 | 52.00% |
| GAP250117P00023000 | 2024-10-02 12:33PM EDT | 23.00 | 3.64 | 3.30 | 3.40 | 0.00 | - | 53 | 166 | 50.29% |
| GAP250117P00024000 | 2024-09-12 3:15PM EDT | 24.00 | 4.50 | 3.95 | 4.10 | 0.00 | - | 1 | 92 | 51.61% |
| GAP250117P00025000 | 2024-09-27 11:29AM EDT | 25.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 1 | 617 | 50.59% |
| GAP250117P00026000 | 2024-09-20 1:07PM EDT | 26.00 | 6.25 | 5.45 | 5.60 | 0.00 | - | 1 | 21 | 50.83% |
| GAP250117P00027000 | 2024-09-13 10:49AM EDT | 27.00 | 6.35 | 6.25 | 6.40 | 0.00 | - | 1 | 121 | 50.00% |
| GAP250117P00028000 | 2024-09-03 10:37AM EDT | 28.00 | 6.05 | 7.80 | 7.95 | 0.00 | - | 10 | 25 | 67.53% |
| GAP250117P00029000 | 2024-08-22 10:51AM EDT | 29.00 | 6.25 | 8.85 | 9.05 | 0.00 | - | - | 20 | 73.88% |
| GAP250117P00030000 | 2024-09-23 2:04PM EDT | 30.00 | 9.90 | 8.95 | 9.05 | 0.00 | - | 1 | 1,119 | 49.32% |
| GAP250117P00031000 | 2024-09-03 10:41AM EDT | 31.00 | 8.55 | 10.65 | 10.75 | 0.00 | - | 1 | 13 | 74.90% |
| GAP250117P00032000 | 2024-09-16 9:34AM EDT | 32.00 | 11.00 | 10.85 | 11.05 | 0.00 | - | - | 81 | 50.59% |
| GAP250117P00034000 | 2024-09-16 12:13AM EDT | 34.00 | 9.35 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117P00035000 | 2024-09-19 12:18PM EDT | 35.00 | 14.25 | 13.80 | 14.00 | 0.00 | - | 1 | 258 | 55.08% |
| GAP250117P00036000 | 2024-09-16 12:13AM EDT | 36.00 | 10.40 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117P00037000 | 2024-09-16 12:13AM EDT | 37.00 | 11.25 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117P00038000 | 2024-09-05 9:35AM EDT | 38.00 | 15.90 | 15.85 | 17.05 | 0.00 | - | - | 0 | 71.29% |
| GAP250117P00039000 | 2024-09-17 9:45AM EDT | 39.00 | 18.70 | 16.55 | 18.30 | 0.00 | - | 1 | 1 | 85.16% |
| GAP250117P00040000 | 2024-09-16 12:13AM EDT | 40.00 | 17.05 | - | - | 0.00 | - | - | - | 0.00% |
| GAP250117P00045000 | 2024-09-13 9:40AM EDT | 45.00 | 24.05 | 22.85 | 24.80 | 0.00 | - | - | 0 | 67.38% |
© 2024 Yahoo. All rights reserved.