The Gap, Inc. (GAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP260116C00003000 | 2024-09-16 12:24PM EDT | 3.00 | 17.03 | 15.50 | 20.00 | 0.00 | - | 7 | 0 | 89.84% |
| GAP260116C00005000 | 2024-08-15 2:52PM EDT | 5.00 | 19.30 | 15.85 | 17.15 | 0.00 | - | - | 1 | 116.60% |
| GAP260116C00008000 | 2024-10-07 1:34PM EDT | 8.00 | 12.65 | 13.00 | 13.10 | 0.00 | - | 5 | 47 | 63.48% |
| GAP260116C00010000 | 2024-09-10 10:28AM EDT | 10.00 | 10.15 | 11.25 | 11.45 | 0.00 | - | 1 | 79 | 60.06% |
| GAP260116C00012000 | 2024-09-16 3:55PM EDT | 12.00 | 9.70 | 9.85 | 10.65 | 0.00 | - | 2 | 124 | 67.02% |
| GAP260116C00015000 | 2024-09-09 2:36PM EDT | 15.00 | 7.20 | 7.75 | 10.50 | 0.00 | - | 11 | 196 | 75.88% |
| GAP260116C00017000 | 2024-10-07 11:51AM EDT | 17.00 | 6.60 | 6.70 | 6.80 | 0.00 | - | 17 | 379 | 56.45% |
| GAP260116C00020000 | 2024-10-10 10:31AM EDT | 20.00 | 5.31 | 5.20 | 5.90 | +0.09 | +1.72% | 2 | 243 | 57.96% |
| GAP260116C00022000 | 2024-10-02 3:24PM EDT | 22.00 | 4.20 | 4.40 | 4.55 | 0.00 | - | 2 | 191 | 54.10% |
| GAP260116C00025000 | 2024-10-08 2:31PM EDT | 25.00 | 3.40 | 3.35 | 4.25 | 0.00 | - | 14 | 706 | 56.67% |
| GAP260116C00027000 | 2024-10-09 11:30AM EDT | 27.00 | 2.85 | 1.98 | 2.94 | 0.00 | - | 10 | 45 | 52.73% |
| GAP260116C00030000 | 2024-10-08 3:41PM EDT | 30.00 | 2.24 | 2.16 | 2.28 | 0.00 | - | 4 | 1,367 | 51.42% |
| GAP260116C00032000 | 2024-09-30 12:44PM EDT | 32.00 | 2.22 | 1.80 | 1.93 | 0.00 | - | 2 | 23 | 51.05% |
| GAP260116C00035000 | 2024-09-30 1:14PM EDT | 35.00 | 1.68 | 1.37 | 1.49 | 0.00 | - | 2 | 499 | 50.46% |
| GAP260116C00037000 | 2024-09-27 2:45PM EDT | 37.00 | 1.30 | 1.15 | 1.28 | 0.00 | - | 1 | 22 | 50.37% |
| GAP260116C00040000 | 2024-10-07 2:30PM EDT | 40.00 | 0.90 | 0.88 | 0.99 | 0.00 | - | 11 | 52 | 50.78% |
| GAP260116C00045000 | 2024-09-12 1:54PM EDT | 45.00 | 0.64 | 0.56 | 0.68 | 0.00 | - | 1 | 20 | 50.76% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP260116P00003000 | 2024-08-14 10:16AM EDT | 3.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 618 | 80.47% |
| GAP260116P00005000 | 2024-09-16 12:14AM EDT | 5.00 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| GAP260116P00008000 | 2024-10-08 12:21PM EDT | 8.00 | 0.40 | 0.38 | 0.47 | 0.00 | - | 2 | 230 | 65.48% |
| GAP260116P00010000 | 2024-10-02 3:00PM EDT | 10.00 | 0.74 | 0.68 | 0.77 | 0.00 | - | 3 | 1,606 | 61.38% |
| GAP260116P00012000 | 2024-10-04 10:09AM EDT | 12.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 2,320 | 58.35% |
| GAP260116P00015000 | 2024-10-07 12:20PM EDT | 15.00 | 2.13 | 1.99 | 2.07 | 0.00 | - | 45 | 658 | 54.69% |
| GAP260116P00017000 | 2024-10-07 12:20PM EDT | 17.00 | 2.94 | 2.73 | 2.84 | 0.00 | - | 30 | 533 | 52.61% |
| GAP260116P00020000 | 2024-09-30 12:51PM EDT | 20.00 | 3.95 | 4.10 | 4.25 | 0.00 | - | 5 | 506 | 50.76% |
| GAP260116P00022000 | 2024-09-30 11:15AM EDT | 22.00 | 5.05 | 5.20 | 5.35 | 0.00 | - | 1 | 174 | 49.17% |
| GAP260116P00025000 | 2024-09-27 9:51AM EDT | 25.00 | 7.25 | 7.05 | 7.20 | 0.00 | - | 1 | 184 | 46.68% |
| GAP260116P00027000 | 2024-09-30 10:01AM EDT | 27.00 | 8.25 | 8.45 | 8.60 | 0.00 | - | 1 | 9 | 45.41% |
| GAP260116P00030000 | 2024-08-30 10:34AM EDT | 30.00 | 9.88 | 10.35 | 10.60 | 0.00 | - | 7 | 73 | 40.04% |
| GAP260116P00035000 | 2024-08-09 3:52PM EDT | 35.00 | 14.19 | 15.30 | 15.95 | 0.00 | - | - | 20 | 52.98% |
| GAP260116P00040000 | 2024-08-09 11:18AM EDT | 40.00 | 18.55 | 19.90 | 21.30 | 0.00 | - | - | 12 | 55.05% |
© 2024 Yahoo. All rights reserved.