The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 2024-04-25 9:43AM EDT | 19.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GPS240503C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GPS240503C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 96 | 106 | 3.13% |
| GPS240503C00020500 | 2024-05-01 3:42PM EDT | 20.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 138 | 12.50% |
| GPS240503C00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 142 | 1,550 | 25.00% |
| GPS240503C00021500 | 2024-05-01 3:56PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 203 | 25.00% |
| GPS240503C00022000 | 2024-05-01 12:14PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 183 | 50.00% |
| GPS240503C00022500 | 2024-05-01 12:07PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 50.00% |
| GPS240503C00023000 | 2024-05-01 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 299 | 50.00% |
| GPS240503C00023500 | 2024-04-29 11:02AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 50.00% |
| GPS240503C00024000 | 2024-04-29 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 50.00% |
| GPS240503C00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,205 | 50.00% |
| GPS240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| GPS240503C00025500 | 2024-04-29 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| GPS240503C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 19 | 50.00% |
| GPS240503C00026500 | 2024-04-22 3:07PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GPS240503C00027000 | 2024-04-23 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GPS240503C00027500 | 2024-04-15 11:43AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| GPS240503C00028000 | 2024-04-15 11:39AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 210 | 50.00% |
| GPS240503C00028500 | 2024-04-12 12:28PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 104 | 50.00% |
| GPS240503C00029000 | 2024-04-02 12:01PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GPS240503C00029500 | 2024-04-30 11:07AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GPS240503C00030000 | 2024-04-02 10:23AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| GPS240503C00031000 | 2024-04-03 2:40PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GPS240503C00032500 | 2024-04-04 2:15PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 50.00% |
| GPS240503C00035000 | 2024-03-25 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 544.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GPS240503P00017500 | 2024-04-25 9:51AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 971 | 50.00% |
| GPS240503P00018500 | 2024-04-24 2:47PM EDT | 18.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| GPS240503P00019000 | 2024-05-01 2:07PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 325 | 12.50% |
| GPS240503P00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 411 | 6.25% |
| GPS240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 143 | 447 | 0.00% |
| GPS240503P00020500 | 2024-05-01 1:04PM EDT | 20.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | 140 | 0.00% |
| GPS240503P00021000 | 2024-05-01 3:46PM EDT | 21.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 41 | 268 | 0.00% |
| GPS240503P00021500 | 2024-04-30 12:31PM EDT | 21.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 0.00% |
| GPS240503P00022000 | 2024-04-30 1:04PM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| GPS240503P00022500 | 2024-04-29 11:09AM EDT | 22.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GPS240503P00023000 | 2024-04-29 12:27PM EDT | 23.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GPS240503P00023500 | 2024-04-16 3:57PM EDT | 23.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| GPS240503P00024000 | 2024-05-01 3:51PM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| GPS240503P00024500 | 2024-04-16 10:46AM EDT | 24.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240503P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| GPS240503P00025500 | 2024-05-01 3:55PM EDT | 25.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240503P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240503P00026500 | 2024-04-04 10:51AM EDT | 26.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00027000 | 2024-05-01 9:37AM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| GPS240503P00027500 | 2024-05-01 9:37AM EDT | 27.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240503P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 3.05 | 8.00 | 10.60 | 0.00 | - | 10 | 0 | 455.08% |
| GPS240503P00031500 | 2024-03-26 12:28PM EDT | 31.50 | 4.01 | 10.95 | 11.45 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.