The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517C00017000 | 2024-04-23 10:06AM EDT | 17.00 | 4.05 | 2.30 | 3.10 | 0.00 | - | 9 | 9 | 77.15% |
| GPS240517C00018000 | 2024-04-26 3:14PM EDT | 18.00 | 3.25 | 1.69 | 2.13 | 0.00 | - | 1 | 3 | 59.96% |
| GPS240517C00018500 | 2024-05-01 12:28PM EDT | 18.50 | 1.85 | 1.50 | 1.71 | -0.93 | -33.45% | 9 | 1 | 55.76% |
| GPS240517C00019000 | 2024-04-30 3:47PM EDT | 19.00 | 1.87 | 1.24 | 1.35 | 0.00 | - | 9 | 10 | 50.20% |
| GPS240517C00019500 | 2024-05-01 11:07AM EDT | 19.50 | 1.10 | 0.98 | 1.02 | -0.77 | -41.18% | 17 | 107 | 50.20% |
| GPS240517C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.75 | 0.72 | 0.75 | -0.86 | -53.42% | 354 | 197 | 50.00% |
| GPS240517C00020500 | 2024-04-30 12:42PM EDT | 20.50 | 0.97 | 0.51 | 0.55 | 0.00 | - | 20 | 1,152 | 50.10% |
| GPS240517C00021000 | 2024-05-01 3:23PM EDT | 21.00 | 0.46 | 0.36 | 0.39 | -0.22 | -32.35% | 283 | 1,863 | 49.90% |
| GPS240517C00021500 | 2024-05-01 12:11PM EDT | 21.50 | 0.31 | 0.24 | 0.28 | -0.17 | -35.42% | 123 | 1,118 | 50.59% |
| GPS240517C00022000 | 2024-05-01 1:09PM EDT | 22.00 | 0.21 | 0.16 | 0.19 | -0.18 | -46.15% | 2 | 664 | 50.39% |
| GPS240517C00022500 | 2024-05-01 10:34AM EDT | 22.50 | 0.13 | 0.11 | 0.13 | -0.32 | -71.11% | 4 | 1,582 | 50.98% |
| GPS240517C00023000 | 2024-05-01 1:16PM EDT | 23.00 | 0.10 | 0.07 | 0.09 | -0.18 | -64.29% | 9 | 253 | 50.20% |
| GPS240517C00023500 | 2024-04-26 11:30AM EDT | 23.50 | 0.19 | 0.04 | 0.07 | 0.00 | - | 270 | 272 | 51.17% |
| GPS240517C00024000 | 2024-05-01 11:19AM EDT | 24.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 30 | 522 | 54.69% |
| GPS240517C00024500 | 2024-05-01 10:28AM EDT | 24.50 | 0.03 | 0.01 | 0.25 | -0.07 | -70.00% | 200 | 4 | 73.44% |
| GPS240517C00025000 | 2024-04-30 9:46AM EDT | 25.00 | 0.04 | 0.01 | 0.20 | -0.04 | -50.00% | 2 | 592 | 74.61% |
| GPS240517C00025500 | 2024-04-29 3:36PM EDT | 25.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 170 | 120.70% |
| GPS240517C00026000 | 2024-04-30 10:29AM EDT | 26.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 200 | 274 | 121.68% |
| GPS240517C00026500 | 2024-04-30 3:21PM EDT | 26.50 | 0.02 | 0.00 | 0.87 | 0.00 | - | 40 | 105 | 128.13% |
| GPS240517C00027000 | 2024-04-30 3:21PM EDT | 27.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 20 | 1,083 | 131.84% |
| GPS240517C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 140 | 1,008 | 89.06% |
| GPS240517C00029000 | 2024-04-30 10:47AM EDT | 29.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 2 | 311 | 171.09% |
| GPS240517C00030000 | 2024-04-29 3:11PM EDT | 30.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 5 | 325 | 155.47% |
| GPS240517C00031000 | 2024-04-17 1:16PM EDT | 31.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 90 | 189.26% |
| GPS240517C00032000 | 2024-04-15 1:13PM EDT | 32.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 225 | 233 | 197.66% |
| GPS240517C00033000 | 2024-04-15 1:12PM EDT | 33.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 125 | 55 | 205.66% |
| GPS240517C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 115 | 213.28% |
| GPS240517C00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 142.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517P00015500 | 2024-04-25 1:33PM EDT | 15.50 | 0.04 | 0.00 | 0.83 | 0.00 | - | - | 165 | 124.02% |
| GPS240517P00016000 | 2024-05-01 12:06PM EDT | 16.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 60 | 50 | 60.16% |
| GPS240517P00016500 | 2024-04-23 12:22PM EDT | 16.50 | 0.03 | 0.01 | 1.30 | 0.00 | - | - | 40 | 123.63% |
| GPS240517P00017000 | 2024-04-30 3:17PM EDT | 17.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 200 | 163 | 52.73% |
| GPS240517P00017500 | 2024-04-26 3:46PM EDT | 17.50 | 0.06 | 0.10 | 0.13 | 0.00 | - | 115 | 114 | 50.59% |
| GPS240517P00018000 | 2024-05-01 1:10PM EDT | 18.00 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 10 | 807 | 50.00% |
| GPS240517P00018500 | 2024-04-30 3:11PM EDT | 18.50 | 0.17 | 0.26 | 0.29 | 0.00 | - | 1 | 16 | 48.83% |
| GPS240517P00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.41 | 0.40 | 0.45 | +0.15 | +57.69% | 15 | 758 | 49.22% |
| GPS240517P00019500 | 2024-05-01 3:48PM EDT | 19.50 | 0.57 | 0.58 | 0.64 | +0.30 | +111.11% | 230 | 152 | 48.34% |
| GPS240517P00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.83 | 0.82 | 0.87 | +0.23 | +38.33% | 79 | 1,953 | 47.07% |
| GPS240517P00020500 | 2024-05-01 10:26AM EDT | 20.50 | 1.07 | 1.12 | 1.16 | +0.27 | +33.75% | 1 | 300 | 46.29% |
| GPS240517P00021000 | 2024-05-01 3:32PM EDT | 21.00 | 1.41 | 1.43 | 2.29 | +0.31 | +28.18% | 63 | 864 | 69.53% |
| GPS240517P00021500 | 2024-04-30 11:29AM EDT | 21.50 | 1.16 | 1.81 | 2.43 | 0.00 | - | 6 | 294 | 63.09% |
| GPS240517P00022000 | 2024-05-01 10:37AM EDT | 22.00 | 2.10 | 2.04 | 2.47 | +0.36 | +20.69% | 3 | 122 | 59.96% |
| GPS240517P00023000 | 2024-05-01 11:30AM EDT | 23.00 | 2.97 | 3.10 | 4.00 | +0.90 | +43.48% | 13 | 427 | 81.05% |
| GPS240517P00024000 | 2024-05-01 11:03AM EDT | 24.00 | 4.10 | 3.25 | 5.35 | +1.18 | +40.41% | 12 | 218 | 67.97% |
| GPS240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 4.25 | 4.50 | 6.35 | 0.00 | - | 1 | 358 | 93.75% |
| GPS240517P00026000 | 2024-05-01 3:51PM EDT | 26.00 | 6.25 | 4.40 | 7.75 | +1.53 | +32.42% | 19 | 470 | 207.42% |
| GPS240517P00027000 | 2024-04-23 10:54AM EDT | 27.00 | 5.80 | 6.05 | 8.75 | 0.00 | - | 2 | 11 | 111.13% |
| GPS240517P00028000 | 2024-04-17 2:22PM EDT | 28.00 | 6.85 | 8.00 | 9.20 | 0.00 | - | 180 | 1 | 142.77% |
| GPS240517P00029000 | 2024-04-17 3:03PM EDT | 29.00 | 7.90 | 8.95 | 10.10 | 0.00 | - | 320 | 0 | 144.14% |
| GPS240517P00030000 | 2024-04-09 2:38PM EDT | 30.00 | 6.60 | 9.30 | 10.60 | 0.00 | - | 1 | 4 | 160.94% |
| GPS240517P00031000 | 2024-04-05 9:52AM EDT | 31.00 | 6.50 | 10.90 | 11.35 | 0.00 | - | 5 | 0 | 136.72% |
| GPS240517P00032000 | 2024-04-05 2:05PM EDT | 32.00 | 7.85 | 11.10 | 13.20 | 0.00 | - | 2 | 0 | 232.03% |
| GPS240517P00033000 | 2024-03-25 10:41AM EDT | 33.00 | 5.44 | 12.50 | 12.65 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240517P00034000 | 2024-03-26 9:37AM EDT | 34.00 | 6.60 | 12.05 | 14.30 | 0.00 | - | 11 | 0 | 147.66% |
© 2024 Yahoo. All rights reserved.