The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621C00003000 | 2023-07-12 11:41AM EDT | 3.00 | 6.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00005000 | 2023-08-11 10:14AM EDT | 5.00 | 5.73 | 6.20 | 6.40 | 0.00 | - | 2 | 12 | 0.00% |
| GPS240621C00006000 | 2024-04-16 10:50AM EDT | 6.00 | 14.90 | 14.05 | 16.85 | 0.00 | - | 1 | 1 | 177.34% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 12.90 | 15.05 | 0.00 | - | 3 | 3 | 249.61% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2023-11-17 4:34PM EDT | 9.00 | 8.90 | 12.30 | 12.60 | 0.00 | - | 3 | 7 | 124.22% |
| GPS240621C00010000 | 2024-04-17 12:11PM EDT | 10.00 | 10.95 | 9.40 | 11.55 | 0.00 | - | 20 | 16 | 127.34% |
| GPS240621C00011000 | 2024-02-12 2:59PM EDT | 11.00 | 9.96 | 10.85 | 12.10 | 0.00 | - | 1 | 45 | 190.63% |
| GPS240621C00012000 | 2024-04-16 10:58AM EDT | 12.00 | 8.82 | 9.40 | 11.40 | 0.00 | - | 2 | 212 | 166.70% |
| GPS240621C00013000 | 2024-03-15 12:18PM EDT | 13.00 | 10.75 | 9.60 | 9.90 | 0.00 | - | 3 | 125 | 168.85% |
| GPS240621C00014000 | 2024-04-03 2:34PM EDT | 14.00 | 12.51 | 5.90 | 8.60 | 0.00 | - | 2 | 47 | 143.75% |
| GPS240621C00015000 | 2024-04-26 12:19PM EDT | 15.00 | 6.40 | 6.55 | 8.75 | +0.30 | +4.92% | 1 | 260 | 130.27% |
| GPS240621C00016000 | 2024-03-27 2:18PM EDT | 16.00 | 11.69 | 5.65 | 5.85 | 0.00 | - | 1 | 649 | 71.19% |
| GPS240621C00017000 | 2024-04-26 12:18PM EDT | 17.00 | 4.70 | 4.80 | 5.90 | -2.20 | -31.88% | 6 | 1,055 | 88.28% |
| GPS240621C00018000 | 2024-04-26 9:40AM EDT | 18.00 | 3.20 | 3.95 | 4.10 | -2.80 | -46.67% | 2 | 353 | 62.01% |
| GPS240621C00019000 | 2024-04-26 2:26PM EDT | 19.00 | 3.05 | 3.20 | 3.40 | +0.48 | +18.68% | 715 | 1,114 | 60.40% |
| GPS240621C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 2.74 | 2.67 | 2.72 | +0.72 | +35.64% | 54 | 6,485 | 60.40% |
| GPS240621C00021000 | 2024-04-26 2:01PM EDT | 21.00 | 1.98 | 2.10 | 2.16 | +0.46 | +30.26% | 15 | 1,066 | 59.08% |
| GPS240621C00022000 | 2024-04-26 3:56PM EDT | 22.00 | 1.64 | 1.64 | 1.67 | +0.48 | +41.38% | 19 | 1,775 | 58.11% |
| GPS240621C00023000 | 2024-04-26 1:44PM EDT | 23.00 | 1.26 | 1.26 | 1.28 | +0.48 | +61.54% | 26 | 1,769 | 57.47% |
| GPS240621C00024000 | 2024-04-26 2:57PM EDT | 24.00 | 0.85 | 0.94 | 0.98 | +0.22 | +34.92% | 19 | 1,941 | 57.03% |
| GPS240621C00025000 | 2024-04-26 3:45PM EDT | 25.00 | 0.67 | 0.70 | 0.73 | +0.20 | +42.55% | 26 | 809 | 56.64% |
| GPS240621C00026000 | 2024-04-26 2:57PM EDT | 26.00 | 0.47 | 0.52 | 0.55 | +0.16 | +51.61% | 38 | 2,851 | 56.64% |
| GPS240621C00027000 | 2024-04-26 11:42AM EDT | 27.00 | 0.35 | 0.38 | 0.40 | +0.14 | +66.67% | 601 | 4,443 | 56.40% |
| GPS240621C00028000 | 2024-04-26 12:04PM EDT | 28.00 | 0.27 | 0.28 | 0.32 | +0.03 | +12.50% | 69 | 1,285 | 57.23% |
| GPS240621C00029000 | 2024-04-26 3:44PM EDT | 29.00 | 0.20 | 0.21 | 0.24 | +0.06 | +42.86% | 337 | 3,224 | 57.62% |
| GPS240621C00030000 | 2024-04-26 3:36PM EDT | 30.00 | 0.16 | 0.16 | 0.19 | +0.06 | +60.00% | 7 | 568 | 58.50% |
| GPS240621C00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 8 | 381 | 59.18% |
| GPS240621C00032000 | 2024-04-26 3:44PM EDT | 32.00 | 0.10 | 0.09 | 0.30 | +0.02 | +25.00% | 85 | 412 | 68.07% |
| GPS240621C00033000 | 2024-04-22 1:16PM EDT | 33.00 | 0.07 | 0.07 | 0.27 | 0.00 | - | 150 | 123 | 69.73% |
| GPS240621C00034000 | 2024-04-25 11:07AM EDT | 34.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 200 | 43 | 71.48% |
| GPS240621C00035000 | 2024-04-25 1:43PM EDT | 35.00 | 0.04 | 0.04 | 0.24 | 0.00 | - | 400 | 503 | 73.83% |
| GPS240621C00040000 | 2024-04-01 9:35AM EDT | 40.00 | 0.23 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 84.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 507.42% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 70 | 189 | 193.75% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 199.80% |
| GPS240621P00007000 | 2024-01-31 12:54PM EDT | 7.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 20 | 3,452 | 242.77% |
| GPS240621P00009000 | 2024-03-20 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 129.69% |
| GPS240621P00010000 | 2024-04-23 12:14PM EDT | 10.00 | 0.06 | 0.01 | 0.68 | 0.00 | - | 9 | 826 | 145.51% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 105 | 100.78% |
| GPS240621P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 35 | 190 | 90.82% |
| GPS240621P00013000 | 2024-04-26 11:27AM EDT | 13.00 | 0.15 | 0.00 | 0.21 | +0.08 | +114.29% | 9 | 7,187 | 77.15% |
| GPS240621P00014000 | 2024-04-26 10:44AM EDT | 14.00 | 0.10 | 0.06 | 0.15 | -0.04 | -28.57% | 1 | 6,056 | 67.19% |
| GPS240621P00015000 | 2024-04-25 2:54PM EDT | 15.00 | 0.21 | 0.12 | 0.16 | 0.00 | - | 30 | 4,257 | 61.91% |
| GPS240621P00016000 | 2024-04-26 12:27PM EDT | 16.00 | 0.24 | 0.21 | 0.24 | -0.08 | -25.00% | 2 | 2,190 | 59.67% |
| GPS240621P00017000 | 2024-04-26 12:39PM EDT | 17.00 | 0.35 | 0.34 | 0.38 | -0.24 | -40.68% | 18 | 960 | 58.20% |
| GPS240621P00018000 | 2024-04-26 9:32AM EDT | 18.00 | 0.79 | 0.54 | 0.58 | -0.07 | -8.14% | 600 | 1,618 | 57.13% |
| GPS240621P00019000 | 2024-04-26 12:27PM EDT | 19.00 | 0.86 | 0.81 | 0.84 | -0.32 | -27.12% | 15 | 1,655 | 55.86% |
| GPS240621P00020000 | 2024-04-26 1:39PM EDT | 20.00 | 1.25 | 1.16 | 1.20 | -0.45 | -26.47% | 50 | 3,829 | 55.03% |
| GPS240621P00021000 | 2024-04-26 3:55PM EDT | 21.00 | 1.63 | 1.60 | 1.63 | -0.82 | -33.47% | 88 | 1,156 | 54.05% |
| GPS240621P00022000 | 2024-04-26 3:52PM EDT | 22.00 | 2.17 | 2.12 | 2.16 | -0.73 | -25.17% | 87 | 1,526 | 53.13% |
| GPS240621P00023000 | 2024-04-26 1:30PM EDT | 23.00 | 2.83 | 2.73 | 2.77 | -0.58 | -17.01% | 40 | 568 | 52.25% |
| GPS240621P00024000 | 2024-04-18 2:08PM EDT | 24.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 2 | 1,177 | 51.76% |
| GPS240621P00025000 | 2024-04-16 2:44PM EDT | 25.00 | 4.70 | 4.15 | 6.15 | 0.00 | - | 10 | 894 | 82.72% |
| GPS240621P00026000 | 2024-04-26 11:08AM EDT | 26.00 | 5.25 | 4.95 | 6.85 | -0.20 | -3.67% | 8 | 851 | 82.32% |
| GPS240621P00027000 | 2024-04-24 9:43AM EDT | 27.00 | 6.45 | 5.30 | 6.15 | 0.00 | - | 2 | 531 | 61.38% |
| GPS240621P00028000 | 2024-04-26 11:57AM EDT | 28.00 | 7.10 | 6.75 | 8.95 | -0.10 | -1.39% | 10 | 285 | 94.14% |
| GPS240621P00029000 | 2024-04-08 12:52PM EDT | 29.00 | 5.60 | 7.35 | 7.95 | 0.00 | - | 36 | 87 | 62.21% |
| GPS240621P00030000 | 2024-04-04 1:58PM EDT | 30.00 | 5.50 | 8.10 | 8.85 | 0.00 | - | 20 | 17 | 60.35% |
| GPS240621P00031000 | 2024-04-05 12:48PM EDT | 31.00 | 6.95 | 9.35 | 11.80 | 0.00 | - | 2 | 0 | 100.68% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 91.50% |
| GPS240621P00033000 | 2024-03-25 12:46PM EDT | 33.00 | 6.25 | 12.20 | 13.50 | 0.00 | - | 25 | 0 | 121.00% |
| GPS240621P00034000 | 2024-03-27 10:42AM EDT | 34.00 | 7.15 | 12.00 | 13.05 | 0.00 | - | 10 | 0 | 89.45% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 69.34% |
© 2024 Yahoo. All rights reserved.