GPS - The Gap, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230609C00004500 | 2023-05-25 11:07AM EDT | 4.50 | 2.90 | 4.10 | 4.30 | 0.00 | - | - | 1 | 50.00% |
| GPS230609C00005000 | 2023-05-26 9:56AM EDT | 5.00 | 3.25 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 50.00% |
| GPS230609C00005500 | 2023-05-30 10:03AM EDT | 5.50 | 2.71 | 3.10 | 3.25 | 0.00 | - | 1 | 1 | 228.13% |
| GPS230609C00006000 | 2023-05-26 1:25PM EDT | 6.00 | 2.44 | 2.63 | 2.81 | 0.00 | - | 1 | 2 | 159.38% |
| GPS230609C00006500 | 2023-05-30 11:47AM EDT | 6.50 | 1.85 | 2.12 | 2.23 | 0.00 | - | 1 | 0 | 140.63% |
| GPS230609C00007000 | 2023-06-01 3:18PM EDT | 7.00 | 1.08 | 1.63 | 1.85 | 0.00 | - | 2 | 24 | 118.75% |
| GPS230609C00007500 | 2023-06-02 9:50AM EDT | 7.50 | 0.99 | 1.14 | 1.31 | +0.41 | +70.69% | 1 | 706 | 78.13% |
| GPS230609C00008000 | 2023-06-02 3:58PM EDT | 8.00 | 0.75 | 0.70 | 0.84 | +0.48 | +177.78% | 375 | 374 | 69.53% |
| GPS230609C00008500 | 2023-06-02 3:16PM EDT | 8.50 | 0.35 | 0.34 | 0.39 | +0.22 | +169.23% | 258 | 515 | 57.42% |
| GPS230609C00009000 | 2023-06-02 3:59PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | +0.08 | +200.00% | 486 | 152 | 54.69% |
| GPS230609C00009500 | 2023-06-02 3:22PM EDT | 9.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 119 | 53 | 53.91% |
| GPS230609C00010000 | 2023-06-02 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 16 | 120 | 71.88% |
| GPS230609C00010500 | 2023-05-26 9:32AM EDT | 10.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 87.50% |
| GPS230609C00011000 | 2023-05-24 2:09PM EDT | 11.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 132.81% |
| GPS230609C00011500 | 2023-05-17 9:30AM EDT | 11.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 73 | 151.56% |
| GPS230609C00012500 | 2023-05-11 2:18PM EDT | 12.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 78 | 182.81% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230609P00004000 | 2023-05-25 1:22PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 50 | 275.00% |
| GPS230609P00005000 | 2023-05-30 11:47AM EDT | 5.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 117 | 282.81% |
| GPS230609P00005500 | 2023-05-30 12:52PM EDT | 5.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 227 | 242.19% |
| GPS230609P00006000 | 2023-05-30 1:11PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 418 | 125.00% |
| GPS230609P00006500 | 2023-05-30 3:17PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 81 | 115.63% |
| GPS230609P00007000 | 2023-06-01 1:32PM EDT | 7.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 14 | 80 | 101.56% |
| GPS230609P00007500 | 2023-06-02 3:15PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 77 | 377 | 75.00% |
| GPS230609P00008000 | 2023-06-02 3:49PM EDT | 8.00 | 0.05 | 0.05 | 0.06 | -0.18 | -78.26% | 204 | 542 | 64.06% |
| GPS230609P00008500 | 2023-06-02 3:50PM EDT | 8.50 | 0.15 | 0.15 | 0.18 | -0.45 | -75.00% | 106 | 70 | 57.42% |
| GPS230609P00009000 | 2023-06-02 3:54PM EDT | 9.00 | 0.41 | 0.41 | 0.47 | -0.66 | -61.68% | 215 | 182 | 58.20% |
| GPS230609P00009500 | 2023-06-02 2:27PM EDT | 9.50 | 0.94 | 0.79 | 0.89 | -0.59 | -38.56% | 1 | 140 | 58.59% |
| GPS230609P00010000 | 2023-06-02 12:39PM EDT | 10.00 | 1.39 | 1.29 | 1.38 | -0.61 | -30.50% | 2 | 2 | 78.13% |
| GPS230609P00010500 | 2023-06-02 12:41PM EDT | 10.50 | 1.86 | 1.71 | 1.89 | -0.46 | -19.83% | 10 | 3 | 50.00% |
| GPS230609P00011000 | 2023-05-30 12:57PM EDT | 11.00 | 2.66 | 2.22 | 2.38 | 0.00 | - | 11 | 0 | 50.00% |
| GPS230609P00019000 | 2023-05-25 1:22PM EDT | 19.00 | 11.65 | 10.25 | 10.40 | 0.00 | - | - | 0 | 281.25% |
© 2023 Yahoo. All rights reserved.