Canada markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.70-0.50 (-1.98%)
At close: 04:00PM EDT
24.51 -0.19 (-0.77%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS240920C000030002023-08-25 2:52PM EDT3.007.256.857.000.00-500.00%
GPS240920C000050002023-12-22 1:36PM EDT5.0016.3513.9514.950.00-100.00%
GPS240920C000070002023-10-05 12:30PM EDT7.003.807.257.400.00-421030.00%
GPS240920C000100002024-05-22 12:17PM EDT10.0010.9913.4516.800.00-1908135.74%
GPS240920C000120002024-05-06 2:33PM EDT12.0010.3912.9014.800.00-2905153.22%
GPS240920C000130002024-04-10 9:47AM EDT13.0010.258.9510.900.00-110.00%
GPS240920C000140002024-03-18 1:29PM EDT14.0010.857.158.600.00-3770.00%
GPS240920C000150002024-06-21 10:40AM EDT15.0010.059.8010.80-0.66-6.16%402,15891.80%
GPS240920C000160002024-06-21 2:41PM EDT16.008.657.909.95-3.65-29.67%160962.50%
GPS240920C000170002024-06-12 2:17PM EDT17.009.977.958.450.00-240469.63%
GPS240920C000180002024-05-31 12:22PM EDT18.0011.106.158.200.00-130060.55%
GPS240920C000190002024-06-20 2:08PM EDT19.006.796.256.600.00-2052261.96%
GPS240920C000200002024-06-13 9:47AM EDT20.007.025.455.700.00-172058.45%
GPS240920C000210002024-06-21 1:56PM EDT21.004.544.655.80-1.96-30.15%1526967.19%
GPS240920C000220002024-06-18 11:08AM EDT22.004.923.105.000.00-21,66153.56%
GPS240920C000230002024-06-20 9:30AM EDT23.004.202.893.500.00-584454.39%
GPS240920C000240002024-06-21 10:01AM EDT24.003.202.882.95+0.05+1.59%12,31253.03%
GPS240920C000250002024-06-21 3:16PM EDT25.002.312.402.46-0.51-18.09%32,87252.49%
GPS240920C000260002024-06-21 12:27PM EDT26.002.001.992.04-0.42-17.36%11,73252.20%
GPS240920C000270002024-06-21 2:26PM EDT27.001.561.431.86-0.40-20.41%4345651.66%
GPS240920C000280002024-06-21 11:40AM EDT28.001.381.131.54-0.23-14.29%1016851.27%
GPS240920C000290002024-06-21 1:27PM EDT29.001.050.881.32-0.65-38.24%2122751.51%
GPS240920C000300002024-06-21 2:10PM EDT30.000.820.880.92-0.24-22.64%52596251.66%
GPS240920C000310002024-06-21 3:31PM EDT31.000.700.700.75-0.25-26.32%984,69251.56%
GPS240920C000320002024-06-21 1:40PM EDT32.000.560.420.62-0.19-25.33%201,84252.64%
GPS240920C000330002024-06-17 12:25PM EDT33.000.790.460.510.00-1817652.10%
GPS240920C000340002024-06-20 2:19PM EDT34.000.520.380.420.00-16152.54%
GPS240920C000350002024-06-21 2:10PM EDT35.000.240.310.54-0.51-68.00%126256.64%
GPS240920C000360002024-06-20 3:36PM EDT36.000.350.260.430.00-3356.49%
GPS240920C000370002024-06-17 3:36PM EDT37.000.430.210.240.00-1153.61%
GPS240920C000400002024-06-14 12:49PM EDT40.000.190.100.340.00-12,32660.74%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS240920P000030002023-10-05 12:24PM EDT3.000.070.000.210.00-23228.13%
GPS240920P000050002023-10-12 1:04PM EDT5.000.200.100.750.00-3362231.25%
GPS240920P000070002024-04-26 2:30PM EDT7.000.100.000.750.00-22,498178.13%
GPS240920P000100002024-06-21 9:50AM EDT10.000.050.000.10-0.11-68.75%41,20788.67%
GPS240920P000120002024-05-28 12:56PM EDT12.000.190.000.450.00-82,77595.70%
GPS240920P000130002024-06-10 3:53PM EDT13.000.060.020.440.00-125,31286.91%
GPS240920P000140002024-06-21 1:51PM EDT14.000.100.050.51-0.03-23.08%83882.23%
GPS240920P000150002024-05-31 3:06PM EDT15.000.150.070.550.00-9318275.88%
GPS240920P000160002024-06-21 1:51PM EDT16.000.210.030.21-0.53-71.62%884754.30%
GPS240920P000170002024-06-20 10:04AM EDT17.000.250.250.280.00-241957.81%
GPS240920P000180002024-06-21 1:48PM EDT18.000.390.250.39+0.07+21.87%614253.61%
GPS240920P000190002024-06-21 1:30PM EDT19.000.550.490.53+0.08+17.02%112,31654.30%
GPS240920P000200002024-06-14 10:13AM EDT20.000.730.670.730.00-12,13653.13%
GPS240920P000210002024-06-21 3:55PM EDT21.000.930.880.97+0.20+27.40%9617451.51%
GPS240920P000220002024-06-21 2:35PM EDT22.001.321.021.28+0.33+33.33%16054851.90%
GPS240920P000230002024-06-21 1:55PM EDT23.001.721.581.64+0.32+22.86%5557750.20%
GPS240920P000240002024-06-18 10:43AM EDT24.001.752.022.080.00-1274250.20%
GPS240920P000250002024-06-21 2:59PM EDT25.002.712.532.60+0.57+26.64%146549.85%
GPS240920P000260002024-06-20 2:35PM EDT26.002.863.103.200.00-321,00949.85%
GPS240920P000270002024-06-21 9:50AM EDT27.003.552.953.85+0.30+9.23%387049.68%
GPS240920P000280002024-06-18 9:54AM EDT28.003.953.054.550.00-1375249.41%
GPS240920P000290002024-06-13 10:56AM EDT29.004.403.255.300.00-183849.22%
GPS240920P000300002024-06-14 3:38PM EDT30.006.055.956.900.00-632957.13%
GPS240920P000310002024-06-18 10:15AM EDT31.006.456.807.30+0.30+4.88%143652.25%
GPS240920P000320002024-06-17 10:02AM EDT32.007.357.658.600.00-842858.45%
GPS240920P000330002024-06-10 10:21AM EDT33.007.707.609.250.00-1165.77%
GPS240920P000340002024-06-20 9:38AM EDT34.008.609.4510.150.00-1056.10%
GPS240920P000360002024-06-07 9:46AM EDT36.0010.4010.4012.050.00-292970.70%
GPS240920P000400002024-04-04 1:22PM EDT40.0014.9518.3520.000.00-10157.54%