The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 3.80 | 4.95 | 0.00 | - | 2 | 3 | 119.14% |
| GPS240510C00019500 | 2024-05-01 11:07AM EDT | 19.50 | 0.88 | 0.60 | 0.82 | -0.52 | -37.14% | 16 | 6 | 49.41% |
| GPS240510C00020000 | 2024-05-01 3:46PM EDT | 20.00 | 0.59 | 0.49 | 0.55 | -0.96 | -61.94% | 2,015 | 31 | 48.05% |
| GPS240510C00020500 | 2024-05-01 3:35PM EDT | 20.50 | 0.34 | 0.30 | 0.34 | -0.72 | -67.92% | 53 | 27 | 46.48% |
| GPS240510C00021000 | 2024-05-01 3:34PM EDT | 21.00 | 0.22 | 0.18 | 0.21 | -0.30 | -57.69% | 47 | 84 | 46.68% |
| GPS240510C00021500 | 2024-05-01 2:55PM EDT | 21.50 | 0.20 | 0.06 | 0.13 | -0.14 | -41.18% | 24 | 1,023 | 47.66% |
| GPS240510C00022000 | 2024-05-01 3:55PM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.17 | -73.91% | 7 | 57 | 48.83% |
| GPS240510C00022500 | 2024-04-30 10:17AM EDT | 22.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 436 | 50.39% |
| GPS240510C00023000 | 2024-04-30 3:07PM EDT | 23.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 62 | 54.30% |
| GPS240510C00023500 | 2024-04-30 1:03PM EDT | 23.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 74.22% |
| GPS240510C00024000 | 2024-04-29 11:25AM EDT | 24.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 13 | 27 | 53.13% |
| GPS240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 53.13% |
| GPS240510C00025000 | 2024-04-30 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 56.25% |
| GPS240510C00025500 | 2024-04-24 10:09AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 72 | 67.19% |
| GPS240510C00026000 | 2024-04-19 12:29PM EDT | 26.00 | 0.13 | 0.00 | 0.02 | +0.09 | +225.00% | 30 | 138 | 71.88% |
| GPS240510C00026500 | 2024-04-18 11:03AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 25 | 75.00% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 1.27 | 0.00 | - | 4 | 21 | 198.05% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 204.49% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 210.94% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 216.99% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 120 | 40 | 223.05% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 228.91% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 234.38% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 65 | 245.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-04-24 9:48AM EDT | 15.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 103.13% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 5 | 169.53% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 190 | 85.16% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 21 | 21 | 75.39% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.06 | 0.09 | 0.00 | - | 6 | 9 | 49.61% |
| GPS240510P00019000 | 2024-05-01 3:42PM EDT | 19.00 | 0.22 | 0.22 | 0.26 | +0.13 | +144.44% | 125 | 25 | 45.51% |
| GPS240510P00019500 | 2024-05-01 1:09PM EDT | 19.50 | 0.37 | 0.39 | 0.42 | +0.14 | +60.87% | 28 | 53 | 43.95% |
| GPS240510P00020000 | 2024-05-01 12:00PM EDT | 20.00 | 0.60 | 0.63 | 0.67 | +0.22 | +57.89% | 126 | 352 | 44.14% |
| GPS240510P00020500 | 2024-05-01 3:20PM EDT | 20.50 | 0.75 | 0.93 | 0.98 | +0.14 | +22.95% | 12 | 296 | 43.95% |
| GPS240510P00021000 | 2024-05-01 3:23PM EDT | 21.00 | 1.27 | 1.26 | 2.04 | +0.52 | +69.33% | 7 | 114 | 70.70% |
| GPS240510P00021500 | 2024-04-29 11:53AM EDT | 21.50 | 0.74 | 1.52 | 2.20 | 0.00 | - | 1 | 393 | 54.69% |
| GPS240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 1.60 | 1.99 | 2.44 | 0.00 | - | 1 | 890 | 72.66% |
| GPS240510P00022500 | 2024-04-30 1:18PM EDT | 22.50 | 2.08 | 2.18 | 2.88 | 0.00 | - | 6 | 28 | 75.00% |
| GPS240510P00023000 | 2024-04-23 1:28PM EDT | 23.00 | 2.23 | 2.45 | 5.00 | 0.00 | - | 1 | 35 | 119.73% |
| GPS240510P00023500 | 2024-04-29 12:29PM EDT | 23.50 | 2.35 | 2.54 | 3.90 | 0.00 | - | 22 | 19 | 93.55% |
| GPS240510P00024000 | 2024-04-17 10:11AM EDT | 24.00 | 3.23 | 2.72 | 5.20 | 0.00 | - | 3 | 3 | 180.86% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 3.60 | 6.35 | 0.00 | - | 1 | 1 | 117.97% |
| GPS240510P00025000 | 2024-04-05 12:49PM EDT | 25.00 | 1.62 | 3.40 | 6.55 | 0.00 | - | 7 | 7 | 228.71% |
| GPS240510P00025500 | 2024-04-05 9:38AM EDT | 25.50 | 1.75 | 5.10 | 5.95 | 0.00 | - | 1 | 1 | 128.91% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 4.30 | 6.60 | 0.00 | - | 9 | 0 | 154.69% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 5.60 | 8.75 | 0.00 | - | - | 0 | 170.12% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 5.25 | 7.35 | 0.00 | - | 1 | 0 | 132.03% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 9.05 | 10.15 | 0.00 | - | 1 | 0 | 192.38% |
© 2024 Yahoo. All rights reserved.