The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 7.80 | 8.15 | 0.00 | - | 1 | 1 | 127.73% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 6.05 | 6.20 | 0.00 | - | 13 | 3 | 92.19% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 5.05 | 5.15 | 0.00 | - | 38 | 52 | 72.66% |
| GPS240628C00022000 | 2024-06-04 9:38AM EDT | 22.00 | 6.50 | 4.05 | 5.95 | 0.00 | - | 1 | 86 | 143.46% |
| GPS240628C00023000 | 2024-06-03 3:24PM EDT | 23.00 | 6.75 | 2.82 | 3.20 | 0.00 | - | 8 | 67 | 59.77% |
| GPS240628C00023500 | 2024-06-17 10:56AM EDT | 23.50 | 2.15 | 2.65 | 2.72 | +0.26 | +13.76% | 20 | 7 | 50.78% |
| GPS240628C00024000 | 2024-06-07 3:39PM EDT | 24.00 | 1.90 | 2.13 | 2.27 | 0.00 | - | 1 | 118 | 50.78% |
| GPS240628C00024500 | 2024-06-17 12:49PM EDT | 24.50 | 1.82 | 1.70 | 1.84 | +0.66 | +56.90% | 3 | 4 | 47.46% |
| GPS240628C00025000 | 2024-06-17 12:58PM EDT | 25.00 | 1.41 | 1.27 | 1.46 | +0.59 | +71.95% | 99 | 204 | 45.80% |
| GPS240628C00025500 | 2024-06-17 12:34PM EDT | 25.50 | 1.06 | 1.09 | 1.12 | +0.48 | +82.76% | 35 | 96 | 44.34% |
| GPS240628C00026000 | 2024-06-17 12:02PM EDT | 26.00 | 0.72 | 0.81 | 0.83 | +0.33 | +84.62% | 24 | 147 | 43.26% |
| GPS240628C00026500 | 2024-06-14 2:25PM EDT | 26.50 | 0.35 | 0.58 | 0.61 | +0.06 | +20.69% | 6 | 49 | 43.36% |
| GPS240628C00027000 | 2024-06-17 1:07PM EDT | 27.00 | 0.43 | 0.41 | 0.44 | +0.22 | +104.76% | 7 | 203 | 43.56% |
| GPS240628C00027500 | 2024-06-17 12:26PM EDT | 27.50 | 0.26 | 0.28 | 0.30 | -0.03 | -10.34% | 11 | 33 | 43.26% |
| GPS240628C00028000 | 2024-06-17 1:03PM EDT | 28.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 5 | 148 | 43.95% |
| GPS240628C00028500 | 2024-06-14 3:08PM EDT | 28.50 | 0.09 | 0.13 | 0.15 | 0.00 | - | 2 | 9 | 45.12% |
| GPS240628C00029000 | 2024-06-17 1:12PM EDT | 29.00 | 0.09 | 0.08 | 0.11 | +0.01 | +14.29% | 2 | 30 | 46.48% |
| GPS240628C00029500 | 2024-06-11 3:32PM EDT | 29.50 | 0.18 | 0.05 | 0.09 | 0.00 | - | - | 1 | 49.22% |
| GPS240628C00030000 | 2024-06-14 2:04PM EDT | 30.00 | 0.03 | 0.04 | 0.12 | 0.00 | - | 1 | 152 | 52.54% |
| GPS240628C00030500 | 2024-06-10 10:32AM EDT | 30.50 | 0.10 | 0.02 | 0.11 | 0.00 | - | - | 1 | 54.69% |
| GPS240628C00031000 | 2024-06-17 1:14PM EDT | 31.00 | 0.05 | 0.02 | 0.14 | -0.04 | -30.77% | 8 | 172 | 61.72% |
| GPS240628C00031500 | 2024-06-13 12:47PM EDT | 31.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 14 | 14 | 99.02% |
| GPS240628C00032000 | 2024-06-10 11:59AM EDT | 32.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 4 | 64 | 70.90% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 16 | 12 | 51.56% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
| GPS240628C00036000 | 2024-06-11 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 30 | 38 | 112.89% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 27 | 119.92% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 159.38% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 233.79% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 211.33% |
| GPS240628P00017000 | 2024-06-06 10:51AM EDT | 17.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 15 | 18 | 189.45% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 170.31% |
| GPS240628P00019000 | 2024-06-14 10:26AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 150.98% |
| GPS240628P00020000 | 2024-06-17 11:34AM EDT | 20.00 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 5 | 75 | 132.42% |
| GPS240628P00021000 | 2024-06-13 12:46PM EDT | 21.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 418 | 114.84% |
| GPS240628P00021500 | 2024-06-11 3:42PM EDT | 21.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 40 | 105.86% |
| GPS240628P00022000 | 2024-06-17 12:46PM EDT | 22.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 4 | 417 | 57.42% |
| GPS240628P00022500 | 2024-06-17 9:30AM EDT | 22.50 | 0.14 | 0.04 | 0.07 | -0.01 | -6.67% | 2 | 26 | 51.17% |
| GPS240628P00023000 | 2024-06-17 9:43AM EDT | 23.00 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 501 | 65 | 50.39% |
| GPS240628P00023500 | 2024-06-14 10:08AM EDT | 23.50 | 0.27 | 0.10 | 0.12 | 0.00 | - | 2 | 1 | 47.27% |
| GPS240628P00024000 | 2024-06-14 3:47PM EDT | 24.00 | 0.45 | 0.14 | 0.17 | 0.00 | - | 11 | 130 | 44.92% |
| GPS240628P00024500 | 2024-06-17 9:30AM EDT | 24.50 | 0.57 | 0.22 | 0.25 | +0.38 | +200.00% | 2 | 3 | 43.36% |
| GPS240628P00025000 | 2024-06-17 12:46PM EDT | 25.00 | 0.37 | 0.34 | 0.38 | -0.51 | -57.95% | 24 | 270 | 42.87% |
| GPS240628P00025500 | 2024-06-17 12:51PM EDT | 25.50 | 0.54 | 0.51 | 0.53 | -0.61 | -53.04% | 48 | 45 | 41.21% |
| GPS240628P00026000 | 2024-06-14 3:47PM EDT | 26.00 | 1.52 | 0.73 | 0.76 | 0.00 | - | 13 | 342 | 41.21% |
| GPS240628P00026500 | 2024-06-13 1:01PM EDT | 26.50 | 1.20 | 0.99 | 1.04 | 0.00 | - | 5 | 6 | 41.31% |
| GPS240628P00027000 | 2024-06-17 11:10AM EDT | 27.00 | 1.63 | 1.31 | 1.37 | -0.55 | -25.23% | 10 | 414 | 41.41% |
| GPS240628P00028000 | 2024-06-14 10:12AM EDT | 28.00 | 3.17 | 2.05 | 3.15 | 0.00 | - | 5 | 726 | 71.88% |
| GPS240628P00029000 | 2024-06-14 10:04AM EDT | 29.00 | 4.00 | 2.85 | 3.05 | 0.00 | - | 2 | 282 | 43.16% |
| GPS240628P00030000 | 2024-06-12 9:56AM EDT | 30.00 | 3.70 | 3.90 | 4.05 | 0.00 | - | 2 | 13 | 52.93% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 4.95 | 5.05 | 0.00 | - | 3 | 88 | 51.56% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 5.90 | 6.05 | 0.00 | - | 1 | 28 | 70.31% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 7.90 | 8.25 | 0.00 | - | 5 | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.