The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231215C00002000 | 2023-10-19 1:35PM EST | 2.00 | 9.95 | 15.50 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPS231215C00003000 | 2023-07-06 10:21AM EST | 3.00 | 5.60 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS231215C00004000 | 2023-10-31 12:12PM EST | 4.00 | 8.80 | 15.60 | 16.60 | 0.00 | - | 22 | 23 | 0.00% |
| GPS231215C00005000 | 2023-11-16 2:54PM EST | 5.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00006000 | 2023-11-16 1:30PM EST | 6.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS231215C00007000 | 2023-11-17 3:19PM EST | 7.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00008000 | 2023-12-08 10:00AM EST | 8.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00009000 | 2023-11-17 11:55AM EST | 9.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS231215C00010000 | 2023-12-08 3:56PM EST | 10.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00011000 | 2023-12-08 12:55PM EST | 11.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00011500 | 2023-11-24 9:43AM EST | 11.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS231215C00012000 | 2023-12-07 10:42AM EST | 12.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00012500 | 2023-12-08 12:27PM EST | 12.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GPS231215C00013000 | 2023-12-08 11:09AM EST | 13.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00013500 | 2023-11-24 11:46AM EST | 13.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00014000 | 2023-12-06 10:31AM EST | 14.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00015000 | 2023-12-08 1:30PM EST | 15.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GPS231215C00015500 | 2023-12-07 11:22AM EST | 15.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00016000 | 2023-12-07 3:39PM EST | 16.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GPS231215C00016500 | 2023-12-08 12:01PM EST | 16.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00017000 | 2023-12-08 2:48PM EST | 17.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS231215C00017500 | 2023-12-01 10:58AM EST | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00018000 | 2023-12-08 12:52PM EST | 18.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00018500 | 2023-12-06 1:59PM EST | 18.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPS231215C00019000 | 2023-12-08 3:45PM EST | 19.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GPS231215C00019500 | 2023-12-04 9:45AM EST | 19.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS231215C00020000 | 2023-12-08 3:52PM EST | 20.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GPS231215C00020500 | 2023-12-08 3:54PM EST | 20.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GPS231215C00021000 | 2023-12-08 3:56PM EST | 21.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GPS231215C00021500 | 2023-12-08 3:47PM EST | 21.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| GPS231215C00022000 | 2023-12-08 3:59PM EST | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GPS231215C00022500 | 2023-12-08 2:51PM EST | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GPS231215C00023000 | 2023-12-08 3:36PM EST | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GPS231215C00023500 | 2023-12-08 10:04AM EST | 23.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GPS231215C00024000 | 2023-12-07 2:21PM EST | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS231215C00024500 | 2023-12-07 2:12PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 25.00% |
| GPS231215C00025000 | 2023-12-08 3:12PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPS231215C00025500 | 2023-12-06 2:49PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231215P00002000 | 2023-11-17 9:38AM EST | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00003000 | 2023-04-27 1:58PM EST | 3.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 943.75% |
| GPS231215P00004000 | 2023-08-25 9:18AM EST | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 78 | 593.75% |
| GPS231215P00005000 | 2023-11-17 9:40AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GPS231215P00006000 | 2023-12-06 11:24AM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00007000 | 2023-10-18 8:44AM EST | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 1,709 | 50.00% |
| GPS231215P00008000 | 2023-12-04 10:57AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00009000 | 2023-11-21 10:00AM EST | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00010000 | 2023-12-06 11:24AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00011000 | 2023-11-22 9:52AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00011500 | 2023-11-20 1:36PM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00012000 | 2023-12-04 3:29PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GPS231215P00012500 | 2023-11-20 1:38PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00013000 | 2023-11-27 2:52PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GPS231215P00014000 | 2023-12-07 10:26AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00015000 | 2023-12-04 2:08PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00015500 | 2023-11-29 1:59PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00016000 | 2023-12-05 11:50AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GPS231215P00016500 | 2023-12-06 10:15AM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| GPS231215P00017000 | 2023-12-08 2:48PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS231215P00017500 | 2023-12-06 1:35PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| GPS231215P00018000 | 2023-12-08 3:39PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| GPS231215P00018500 | 2023-12-07 3:11PM EST | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| GPS231215P00019000 | 2023-12-08 3:58PM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| GPS231215P00019500 | 2023-12-08 2:18PM EST | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GPS231215P00020000 | 2023-12-08 11:00AM EST | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS231215P00020500 | 2023-12-08 3:59PM EST | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GPS231215P00021000 | 2023-12-08 3:58PM EST | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| GPS231215P00021500 | 2023-12-08 3:03PM EST | 21.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 3.13% |
| GPS231215P00022000 | 2023-12-08 3:29PM EST | 22.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GPS231215P00022500 | 2023-12-08 10:36AM EST | 22.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GPS231215P00023000 | 2023-12-08 11:07AM EST | 23.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPS231215P00023500 | 2023-12-07 1:34PM EST | 23.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS231215P00025000 | 2023-11-17 11:02AM EST | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.