The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816C00010000 | 2024-07-09 10:15AM EDT | 10.00 | 13.64 | 9.30 | 12.85 | 0.00 | - | 1 | 0 | 379.69% |
| GPS240816C00014000 | 2024-03-15 3:05PM EDT | 14.00 | 9.83 | 7.80 | 8.95 | 0.00 | - | - | 2 | 208.79% |
| GPS240816C00015000 | 2024-07-11 11:43AM EDT | 15.00 | 9.10 | 6.40 | 8.45 | 0.00 | - | 2 | 6 | 189.06% |
| GPS240816C00017000 | 2024-07-26 10:32AM EDT | 17.00 | 4.25 | 3.00 | 5.95 | -0.55 | -11.46% | 12 | 364 | 53.91% |
| GPS240816C00018000 | 2024-07-23 10:25AM EDT | 18.00 | 4.23 | 3.50 | 5.30 | 0.00 | - | 2 | 901 | 121.48% |
| GPS240816C00019000 | 2024-07-26 3:23PM EDT | 19.00 | 2.56 | 2.66 | 2.84 | -0.06 | -2.29% | 4 | 406 | 58.89% |
| GPS240816C00020000 | 2024-07-25 2:16PM EDT | 20.00 | 1.84 | 1.86 | 2.02 | 0.00 | - | 3 | 381 | 54.00% |
| GPS240816C00020500 | 2024-07-25 3:26PM EDT | 20.50 | 1.53 | 1.52 | 1.57 | 0.00 | - | 1 | 2 | 50.20% |
| GPS240816C00021000 | 2024-07-26 10:26AM EDT | 21.00 | 1.14 | 1.22 | 1.26 | -0.16 | -12.31% | 17 | 637 | 50.49% |
| GPS240816C00021500 | 2024-07-26 1:34PM EDT | 21.50 | 0.87 | 0.96 | 1.00 | -0.12 | -12.12% | 57 | 1,675 | 50.20% |
| GPS240816C00022000 | 2024-07-26 3:09PM EDT | 22.00 | 0.69 | 0.73 | 0.77 | -0.06 | -8.00% | 644 | 5,886 | 49.41% |
| GPS240816C00022500 | 2024-07-26 1:06PM EDT | 22.50 | 0.53 | 0.54 | 0.71 | -0.03 | -5.36% | 51 | 135 | 51.07% |
| GPS240816C00023000 | 2024-07-26 2:31PM EDT | 23.00 | 0.40 | 0.40 | 0.58 | -0.03 | -6.98% | 6,332 | 8,227 | 51.76% |
| GPS240816C00023500 | 2024-07-26 11:42AM EDT | 23.50 | 0.28 | 0.28 | 0.32 | -0.06 | -17.65% | 9 | 9 | 48.54% |
| GPS240816C00024000 | 2024-07-26 11:32AM EDT | 24.00 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 1,268 | 6,383 | 48.24% |
| GPS240816C00024500 | 2024-07-26 10:07AM EDT | 24.50 | 0.18 | 0.14 | 0.17 | -0.15 | -45.45% | 3 | 2 | 48.83% |
| GPS240816C00025000 | 2024-07-26 3:17PM EDT | 25.00 | 0.11 | 0.10 | 0.14 | -0.10 | -47.62% | 16 | 2,342 | 50.78% |
| GPS240816C00025500 | 2024-07-23 11:27AM EDT | 25.50 | 0.19 | 0.08 | 0.10 | 0.00 | - | - | 5 | 50.98% |
| GPS240816C00026000 | 2024-07-26 12:32PM EDT | 26.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 8 | 3,293 | 50.00% |
| GPS240816C00027000 | 2024-07-25 12:13PM EDT | 27.00 | 0.13 | 0.02 | 0.20 | +0.05 | +62.50% | 2 | 2,363 | 64.45% |
| GPS240816C00027500 | 2024-07-24 1:04PM EDT | 27.50 | 0.45 | 0.01 | 0.42 | 0.00 | - | 8 | 8 | 80.27% |
| GPS240816C00028000 | 2024-07-26 12:01PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 20 | 1,553 | 58.98% |
| GPS240816C00029000 | 2024-07-25 10:10AM EDT | 29.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 1,611 | 60.94% |
| GPS240816C00030000 | 2024-07-24 3:01PM EDT | 30.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 203 | 1,151 | 82.03% |
| GPS240816C00031000 | 2024-07-23 1:51PM EDT | 31.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 8 | 119 | 118.16% |
| GPS240816C00032000 | 2024-07-03 12:30PM EDT | 32.00 | 0.09 | 0.00 | 0.63 | 0.00 | - | 5 | 234 | 123.63% |
| GPS240816C00033000 | 2024-07-12 3:22PM EDT | 33.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 37 | 1,462 | 118.36% |
| GPS240816C00034000 | 2024-07-12 3:06PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 68 | 142.58% |
| GPS240816C00035000 | 2024-07-22 3:45PM EDT | 35.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 4 | 32 | 112.50% |
| GPS240816C00036000 | 2024-07-25 10:14AM EDT | 36.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 76 | 117.19% |
| GPS240816C00037000 | 2024-07-26 12:36PM EDT | 37.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 20 | 26 | 116.41% |
| GPS240816C00038000 | 2024-07-26 12:38PM EDT | 38.00 | 0.01 | 0.00 | 0.54 | -0.05 | -83.33% | 20 | 12 | 153.71% |
| GPS240816C00039000 | 2024-06-12 12:56PM EDT | 39.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 8 | 17 | 136.72% |
| GPS240816C00040000 | 2024-07-26 11:09AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 325 | 107.81% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816P00014000 | 2024-07-25 12:12PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 85.94% |
| GPS240816P00015000 | 2024-06-06 10:34AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 29 | 114.84% |
| GPS240816P00016000 | 2024-07-22 9:49AM EDT | 16.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 2 | 509 | 63.67% |
| GPS240816P00017000 | 2024-07-25 10:59AM EDT | 17.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 73 | 89 | 60.55% |
| GPS240816P00018000 | 2024-07-23 11:23AM EDT | 18.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 162 | 54.69% |
| GPS240816P00018500 | 2024-07-25 11:55AM EDT | 18.50 | 0.20 | 0.12 | 0.16 | 0.00 | - | 6 | 541 | 51.56% |
| GPS240816P00019000 | 2024-07-25 3:48PM EDT | 19.00 | 0.26 | 0.17 | 0.22 | -0.01 | -3.70% | 3 | 220 | 51.76% |
| GPS240816P00019500 | 2024-07-26 1:41PM EDT | 19.50 | 0.34 | 0.26 | 0.47 | -0.03 | -8.11% | 1 | 76 | 54.49% |
| GPS240816P00020000 | 2024-07-26 12:04PM EDT | 20.00 | 0.45 | 0.37 | 0.43 | -0.06 | -11.76% | 27 | 620 | 49.81% |
| GPS240816P00020500 | 2024-07-25 1:51PM EDT | 20.50 | 0.65 | 0.54 | 0.57 | 0.00 | - | 24 | 480 | 48.24% |
| GPS240816P00021000 | 2024-07-26 2:31PM EDT | 21.00 | 0.79 | 0.73 | 0.76 | -0.09 | -10.23% | 12 | 5,448 | 47.46% |
| GPS240816P00021500 | 2024-07-26 2:11PM EDT | 21.50 | 1.04 | 0.96 | 1.00 | +0.06 | +6.12% | 21 | 317 | 47.27% |
| GPS240816P00022000 | 2024-07-26 3:30PM EDT | 22.00 | 1.30 | 1.11 | 1.27 | +0.06 | +4.84% | 35 | 965 | 46.39% |
| GPS240816P00022500 | 2024-07-25 1:04PM EDT | 22.50 | 1.54 | 0.70 | 1.68 | 0.00 | - | 10 | 72 | 50.78% |
| GPS240816P00023000 | 2024-07-26 1:19PM EDT | 23.00 | 2.00 | 1.87 | 2.10 | +0.08 | +4.17% | 1 | 480 | 54.49% |
| GPS240816P00023500 | 2024-07-26 2:10PM EDT | 23.50 | 2.38 | 2.28 | 2.36 | -0.02 | -0.83% | 1 | 1 | 47.27% |
| GPS240816P00024000 | 2024-07-25 11:45AM EDT | 24.00 | 2.83 | 2.44 | 2.80 | 0.00 | - | 6 | 1,435 | 49.02% |
| GPS240816P00024500 | 2024-07-23 12:44PM EDT | 24.50 | 2.62 | 2.31 | 3.25 | 0.00 | - | - | 1 | 50.59% |
| GPS240816P00025000 | 2024-07-24 11:07AM EDT | 25.00 | 3.72 | 3.40 | 4.70 | 0.00 | - | 3 | 973 | 77.34% |
| GPS240816P00026000 | 2024-07-26 1:27PM EDT | 26.00 | 4.75 | 2.91 | 5.70 | +0.13 | +2.81% | 1 | 490 | 126.86% |
| GPS240816P00027000 | 2024-07-11 2:08PM EDT | 27.00 | 3.20 | 5.20 | 6.40 | 0.00 | - | 10 | 298 | 78.52% |
| GPS240816P00028000 | 2024-07-25 3:59PM EDT | 28.00 | 6.90 | 4.90 | 6.90 | 0.00 | - | 2 | 164 | 95.80% |
| GPS240816P00029000 | 2024-07-17 9:53AM EDT | 29.00 | 5.35 | 7.05 | 9.70 | 0.00 | - | 5 | 58 | 138.77% |
| GPS240816P00030000 | 2024-07-05 1:14PM EDT | 30.00 | 6.91 | 8.20 | 9.65 | 0.00 | - | 3 | 0 | 114.06% |
| GPS240816P00031000 | 2024-06-17 10:07AM EDT | 31.00 | 5.90 | 6.80 | 7.40 | 0.00 | - | 30 | 73 | 0.00% |
| GPS240816P00032000 | 2024-06-04 9:51AM EDT | 32.00 | 4.86 | 7.10 | 9.15 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240816P00033000 | 2024-06-05 9:49AM EDT | 33.00 | 6.64 | 7.90 | 11.15 | 0.00 | - | 2 | 7 | 0.00% |
| GPS240816P00034000 | 2024-06-03 10:48AM EDT | 34.00 | 4.80 | 10.25 | 10.60 | 0.00 | - | 6 | 0 | 0.00% |
| GPS240816P00035000 | 2024-06-04 3:40PM EDT | 35.00 | 8.22 | 10.55 | 11.55 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.