The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240614C00017500 | 2024-05-31 11:25AM EDT | 17.50 | 11.00 | 11.05 | 13.50 | 0.00 | - | 1 | 0 | 268.36% |
| GPS240614C00018000 | 2024-05-31 3:00PM EDT | 18.00 | 11.13 | 10.40 | 12.55 | 0.00 | - | 4 | 3 | 196.88% |
| GPS240614C00018500 | 2024-05-31 1:06PM EDT | 18.50 | 9.30 | 10.15 | 13.30 | 0.00 | - | 3 | 3 | 323.63% |
| GPS240614C00019000 | 2024-05-30 9:42AM EDT | 19.00 | 4.00 | 9.60 | 11.45 | 0.00 | - | 1 | 1 | 161.33% |
| GPS240614C00020000 | 2024-05-31 3:38PM EDT | 20.00 | 8.75 | 10.20 | 10.70 | 0.00 | - | 42 | 27 | 146.48% |
| GPS240614C00020500 | 2024-05-31 2:44PM EDT | 20.50 | 8.20 | 9.80 | 11.45 | 0.00 | - | 8 | 22 | 218.95% |
| GPS240614C00021000 | 2024-06-03 10:40AM EDT | 21.00 | 9.59 | 9.05 | 10.45 | +1.59 | +19.88% | 1 | 93 | 172.27% |
| GPS240614C00021500 | 2024-05-31 9:48AM EDT | 21.50 | 5.40 | 7.70 | 8.90 | 0.00 | - | 3 | 9 | 115.63% |
| GPS240614C00022000 | 2024-06-03 10:42AM EDT | 22.00 | 8.25 | 8.30 | 8.60 | +2.05 | +33.06% | 1 | 88 | 118.36% |
| GPS240614C00022500 | 2024-06-03 11:32AM EDT | 22.50 | 7.90 | 6.55 | 8.10 | +1.90 | +31.67% | 27 | 185 | 131.45% |
| GPS240614C00023000 | 2024-06-03 11:35AM EDT | 23.00 | 7.38 | 7.15 | 7.50 | +1.36 | +22.59% | 45 | 417 | 78.91% |
| GPS240614C00023500 | 2024-05-31 3:54PM EDT | 23.50 | 5.42 | 5.30 | 7.30 | 0.00 | - | 23 | 40 | 135.94% |
| GPS240614C00024000 | 2024-06-03 10:40AM EDT | 24.00 | 6.40 | 4.90 | 6.50 | +1.40 | +28.00% | 2 | 181 | 98.24% |
| GPS240614C00024500 | 2024-05-31 9:31AM EDT | 24.50 | 0.82 | 5.75 | 7.15 | 0.00 | - | 5 | 5 | 131.64% |
| GPS240614C00025000 | 2024-05-31 3:54PM EDT | 25.00 | 4.02 | 4.15 | 5.45 | 0.00 | - | 74 | 42 | 78.91% |
| GPS240614C00025500 | 2024-06-03 9:34AM EDT | 25.50 | 4.10 | 4.85 | 5.00 | +0.75 | +22.39% | 5 | 548 | 69.73% |
| GPS240614C00026000 | 2024-06-03 10:40AM EDT | 26.00 | 4.21 | 4.40 | 5.80 | +1.36 | +47.72% | 2 | 62 | 116.60% |
| GPS240614C00026500 | 2024-05-31 1:53PM EDT | 26.50 | 2.21 | 3.70 | 4.10 | 0.00 | - | 17 | 7 | 54.69% |
| GPS240614C00027000 | 2024-06-03 9:37AM EDT | 27.00 | 2.43 | 3.45 | 3.60 | +0.08 | +3.40% | 1 | 100 | 60.55% |
| GPS240614C00028000 | 2024-06-03 10:40AM EDT | 28.00 | 2.62 | 2.52 | 2.78 | +0.92 | +54.12% | 55 | 226 | 55.47% |
| GPS240614C00029000 | 2024-06-03 10:26AM EDT | 29.00 | 2.04 | 1.78 | 2.06 | +0.90 | +78.95% | 38 | 73 | 54.39% |
| GPS240614C00030000 | 2024-06-03 11:52AM EDT | 30.00 | 1.45 | 1.35 | 1.40 | +0.72 | +98.63% | 57 | 104 | 56.35% |
| GPS240614C00031000 | 2024-06-03 11:52AM EDT | 31.00 | 0.97 | 0.88 | 0.94 | +0.46 | +90.20% | 106 | 47 | 55.76% |
| GPS240614C00032000 | 2024-06-03 12:02PM EDT | 32.00 | 0.60 | 0.56 | 0.61 | +0.29 | +93.55% | 157 | 68 | 56.06% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240614P00014000 | 2024-05-28 2:19PM EDT | 14.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 401.37% |
| GPS240614P00015000 | 2024-05-29 2:52PM EDT | 15.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 371.88% |
| GPS240614P00016000 | 2024-05-30 3:59PM EDT | 16.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 2 | 1,571 | 229.69% |
| GPS240614P00017000 | 2024-05-31 9:31AM EDT | 17.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 30 | 318.75% |
| GPS240614P00017500 | 2024-05-29 1:46PM EDT | 17.50 | 0.33 | 0.00 | 2.13 | 0.00 | - | - | 5 | 306.25% |
| GPS240614P00018000 | 2024-06-03 10:25AM EDT | 18.00 | 0.01 | 0.00 | 0.52 | -0.03 | -75.00% | 3 | 19 | 195.70% |
| GPS240614P00018500 | 2024-06-03 12:08PM EDT | 18.50 | 0.01 | 0.01 | 0.49 | -0.51 | -49.51% | 5 | 5 | 185.55% |
| GPS240614P00019000 | 2024-06-03 12:08PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 23 | 96.88% |
| GPS240614P00020000 | 2024-05-31 3:03PM EDT | 20.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 5 | 116 | 138.28% |
| GPS240614P00020500 | 2024-06-03 11:50AM EDT | 20.50 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 18 | 136 | 126.95% |
| GPS240614P00021000 | 2024-06-03 9:56AM EDT | 21.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 21 | 121 | 94.53% |
| GPS240614P00021500 | 2024-05-31 2:21PM EDT | 21.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 33 | 35 | 89.06% |
| GPS240614P00022000 | 2024-06-03 9:36AM EDT | 22.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 802 | 94.92% |
| GPS240614P00022500 | 2024-05-31 2:03PM EDT | 22.50 | 0.38 | 0.01 | 0.06 | +0.34 | +850.00% | 6 | 150 | 82.81% |
| GPS240614P00023000 | 2024-05-31 12:19PM EDT | 23.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 88 | 204 | 92.97% |
| GPS240614P00023500 | 2024-05-31 10:11AM EDT | 23.50 | 0.13 | 0.01 | 2.17 | 0.00 | - | 41 | 42 | 180.66% |
| GPS240614P00024000 | 2024-05-31 3:39PM EDT | 24.00 | 0.09 | 0.01 | 1.00 | 0.00 | - | 234 | 295 | 126.95% |
| GPS240614P00024500 | 2024-05-31 3:20PM EDT | 24.50 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 1 | 1 | 68.36% |
| GPS240614P00025000 | 2024-06-03 11:51AM EDT | 25.00 | 0.08 | 0.02 | 0.12 | -0.08 | -50.00% | 588 | 79 | 64.84% |
| GPS240614P00025500 | 2024-06-03 9:48AM EDT | 25.50 | 0.10 | 0.01 | 0.20 | -0.16 | -61.54% | 1,001 | 32 | 64.84% |
| GPS240614P00026000 | 2024-05-31 3:33PM EDT | 26.00 | 0.10 | 0.04 | 0.12 | -0.20 | -66.67% | 52 | 73 | 55.47% |
| GPS240614P00026500 | 2024-05-31 3:55PM EDT | 26.50 | 0.26 | 0.07 | 0.17 | -0.09 | -25.71% | 4 | 356 | 55.27% |
| GPS240614P00027000 | 2024-06-03 10:26AM EDT | 27.00 | 0.14 | 0.13 | 0.19 | -0.35 | -71.43% | 210 | 390 | 53.52% |
| GPS240614P00028000 | 2024-06-03 11:02AM EDT | 28.00 | 0.28 | 0.26 | 0.35 | -0.47 | -62.67% | 428 | 1,834 | 51.56% |
| GPS240614P00029000 | 2024-06-03 11:48AM EDT | 29.00 | 0.54 | 0.54 | 0.59 | -0.77 | -58.78% | 354 | 137 | 50.78% |
| GPS240614P00030000 | 2024-06-03 11:44AM EDT | 30.00 | 1.00 | 0.97 | 1.03 | -0.97 | -49.24% | 285 | 23 | 52.15% |
© 2024 Yahoo. All rights reserved.