The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719C00010000 | 2024-04-04 3:22PM EDT | 10.00 | 15.20 | 9.70 | 10.10 | 0.00 | - | 1 | 1 | 80.47% |
| GPS240719C00014000 | 2024-04-01 9:51AM EDT | 14.00 | 13.70 | 6.25 | 6.40 | 0.00 | - | 1 | 2 | 75.68% |
| GPS240719C00015000 | 2024-04-30 12:39PM EDT | 15.00 | 6.15 | 5.25 | 5.40 | 0.00 | - | 30 | 30 | 64.84% |
| GPS240719C00016000 | 2024-03-08 4:42PM EDT | 16.00 | 5.55 | 8.15 | 10.30 | 0.00 | - | 5 | 5 | 225.73% |
| GPS240719C00018000 | 2024-04-26 9:36AM EDT | 18.00 | 3.30 | 2.33 | 3.15 | 0.00 | - | 1 | 98 | 60.35% |
| GPS240719C00019000 | 2024-04-29 9:48AM EDT | 19.00 | 3.40 | 1.61 | 2.57 | 0.00 | - | 184 | 279 | 59.28% |
| GPS240719C00020000 | 2024-05-01 3:19PM EDT | 20.00 | 2.18 | 1.95 | 2.03 | -0.66 | -23.24% | 52 | 133 | 56.25% |
| GPS240719C00021000 | 2024-05-01 3:23PM EDT | 21.00 | 1.68 | 1.54 | 1.60 | -0.30 | -15.15% | 21 | 238 | 55.66% |
| GPS240719C00022000 | 2024-05-01 3:16PM EDT | 22.00 | 1.36 | 1.19 | 1.25 | -0.19 | -12.26% | 57 | 774 | 55.13% |
| GPS240719C00023000 | 2024-04-30 11:18AM EDT | 23.00 | 1.37 | 0.76 | 0.98 | 0.00 | - | 8 | 1,631 | 52.64% |
| GPS240719C00024000 | 2024-05-01 10:45AM EDT | 24.00 | 0.79 | 0.23 | 0.76 | -0.40 | -33.61% | 15 | 94 | 55.86% |
| GPS240719C00025000 | 2024-05-01 3:01PM EDT | 25.00 | 0.67 | 0.38 | 0.58 | -0.21 | -23.86% | 2 | 335 | 51.86% |
| GPS240719C00026000 | 2024-05-01 9:55AM EDT | 26.00 | 0.49 | 0.29 | 0.45 | -0.10 | -16.95% | 25 | 659 | 52.44% |
| GPS240719C00027000 | 2024-05-01 3:01PM EDT | 27.00 | 0.40 | 0.31 | 0.35 | -0.06 | -13.04% | 2 | 38 | 55.18% |
| GPS240719C00028000 | 2024-05-01 3:12PM EDT | 28.00 | 0.28 | 0.04 | 0.27 | -0.15 | -34.88% | 1 | 288 | 56.35% |
| GPS240719C00029000 | 2024-05-01 12:30PM EDT | 29.00 | 0.22 | 0.18 | 0.21 | -0.11 | -33.33% | 5 | 30 | 55.66% |
| GPS240719C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.15 | 0.14 | 0.17 | -0.11 | -42.31% | 9 | 3,039 | 56.35% |
| GPS240719C00031000 | 2024-04-16 9:49AM EDT | 31.00 | 0.21 | 0.10 | 0.34 | 0.00 | - | 1 | 8 | 64.36% |
| GPS240719C00032000 | 2024-04-04 1:47PM EDT | 32.00 | 0.71 | 0.04 | 0.33 | 0.00 | - | 21 | 56 | 65.14% |
| GPS240719C00033000 | 2024-03-21 10:26AM EDT | 33.00 | 1.47 | 0.10 | 0.14 | 0.00 | - | - | 120 | 62.70% |
| GPS240719C00034000 | 2024-04-22 1:20PM EDT | 34.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 200 | 39 | 84.08% |
| GPS240719C00035000 | 2024-04-22 1:20PM EDT | 35.00 | 0.07 | 0.01 | 0.73 | 0.00 | - | 120 | 108 | 86.33% |
| GPS240719C00040000 | 2024-03-26 10:48AM EDT | 40.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1,425 | 1,364 | 100.39% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240719P00014000 | 2024-05-01 9:56AM EDT | 14.00 | 0.24 | 0.17 | 0.65 | +0.03 | +14.29% | 1 | 5 | 71.00% |
| GPS240719P00015000 | 2024-05-01 12:27PM EDT | 15.00 | 0.36 | 0.15 | 0.39 | +0.09 | +33.33% | 5 | 14 | 52.83% |
| GPS240719P00017000 | 2024-04-18 1:16PM EDT | 17.00 | 0.58 | 0.77 | 2.50 | 0.00 | - | 2 | 5 | 83.40% |
| GPS240719P00018000 | 2024-04-08 3:50PM EDT | 18.00 | 0.48 | 1.10 | 1.31 | 0.00 | - | 1 | 30 | 56.84% |
| GPS240719P00019000 | 2024-04-16 10:16AM EDT | 19.00 | 1.31 | 1.52 | 1.57 | 0.00 | - | 2 | 202 | 53.76% |
| GPS240719P00020000 | 2024-05-01 9:50AM EDT | 20.00 | 1.95 | 2.02 | 2.07 | +0.30 | +18.18% | 6 | 433 | 53.13% |
| GPS240719P00021000 | 2024-04-30 1:12PM EDT | 21.00 | 2.26 | 2.60 | 2.65 | 0.00 | - | 3 | 619 | 52.54% |
| GPS240719P00022000 | 2024-05-01 3:36PM EDT | 22.00 | 3.20 | 3.20 | 3.35 | +0.34 | +11.89% | 1 | 261 | 51.86% |
| GPS240719P00023000 | 2024-05-01 9:37AM EDT | 23.00 | 3.75 | 3.90 | 4.85 | +0.65 | +20.97% | 132 | 561 | 62.60% |
| GPS240719P00024000 | 2024-04-26 9:43AM EDT | 24.00 | 4.40 | 4.10 | 5.75 | 0.00 | - | 154 | 1,090 | 55.71% |
| GPS240719P00025000 | 2024-04-30 10:09AM EDT | 25.00 | 4.60 | 5.50 | 5.85 | 0.00 | - | 96 | 820 | 52.83% |
| GPS240719P00026000 | 2024-04-22 3:26PM EDT | 26.00 | 5.40 | 6.35 | 6.95 | 0.00 | - | 2 | 932 | 57.08% |
| GPS240719P00027000 | 2024-04-30 9:44AM EDT | 27.00 | 6.10 | 7.25 | 7.80 | 0.00 | - | 14 | 218 | 56.45% |
| GPS240719P00028000 | 2024-04-12 9:56AM EDT | 28.00 | 5.60 | 8.15 | 9.40 | 0.00 | - | 5 | 179 | 71.58% |
| GPS240719P00029000 | 2024-04-17 2:29PM EDT | 29.00 | 8.00 | 9.10 | 10.90 | 0.00 | - | 1 | 231 | 84.67% |
| GPS240719P00030000 | 2024-04-09 10:04AM EDT | 30.00 | 7.05 | 9.90 | 11.20 | 0.00 | - | 3 | 199 | 70.02% |
| GPS240719P00032000 | 2024-05-01 11:10AM EDT | 32.00 | 12.10 | 11.65 | 12.65 | +1.60 | +15.24% | 1 | 6 | 82.23% |
| GPS240719P00034000 | 2024-04-04 10:27AM EDT | 34.00 | 9.10 | 12.50 | 15.20 | 0.00 | - | 1 | 161 | 111.96% |
© 2024 Yahoo. All rights reserved.