The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816C00014000 | 2024-03-15 3:05PM EDT | 14.00 | 9.83 | 7.80 | 8.95 | 0.00 | - | - | 2 | 139.26% |
| GPS240816C00017000 | 2024-04-17 9:51AM EDT | 17.00 | 5.05 | 3.00 | 4.05 | 0.00 | - | 1 | 307 | 59.96% |
| GPS240816C00018000 | 2024-04-25 9:38AM EDT | 18.00 | 3.35 | 1.72 | 3.40 | 0.00 | - | 2 | 786 | 58.40% |
| GPS240816C00019000 | 2024-04-12 10:12AM EDT | 19.00 | 3.05 | 2.60 | 2.81 | -1.85 | -37.76% | 1 | 321 | 54.25% |
| GPS240816C00020000 | 2024-05-01 11:22AM EDT | 20.00 | 2.34 | 2.24 | 2.30 | -0.08 | -3.31% | 8 | 356 | 54.93% |
| GPS240816C00021000 | 2024-05-01 11:18AM EDT | 21.00 | 1.89 | 1.81 | 1.87 | -0.36 | -16.00% | 6 | 651 | 54.15% |
| GPS240816C00022000 | 2024-05-01 11:27AM EDT | 22.00 | 1.56 | 1.46 | 1.52 | -0.29 | -15.68% | 22 | 167 | 53.86% |
| GPS240816C00023000 | 2024-04-30 9:34AM EDT | 23.00 | 1.73 | 1.15 | 1.22 | 0.00 | - | 1 | 843 | 53.27% |
| GPS240816C00024000 | 2024-04-26 1:20PM EDT | 24.00 | 1.42 | 0.94 | 0.98 | 0.00 | - | 8 | 808 | 53.47% |
| GPS240816C00025000 | 2024-04-26 1:20PM EDT | 25.00 | 1.15 | 0.54 | 0.79 | 0.00 | - | 46 | 842 | 50.39% |
| GPS240816C00026000 | 2024-04-29 12:38PM EDT | 26.00 | 0.92 | 0.38 | 0.63 | 0.00 | - | 2 | 20 | 54.00% |
| GPS240816C00027000 | 2024-04-26 1:20PM EDT | 27.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 10 | 34 | 52.10% |
| GPS240816C00028000 | 2024-04-22 1:37PM EDT | 28.00 | 0.58 | 0.16 | 0.42 | 0.00 | - | 1 | 20 | 54.79% |
| GPS240816C00029000 | 2024-04-18 11:36AM EDT | 29.00 | 0.59 | 0.09 | 0.33 | 0.00 | - | 1 | 91 | 54.59% |
| GPS240816C00030000 | 2024-04-24 12:05PM EDT | 30.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 184 | 53.42% |
| GPS240816C00031000 | 2024-04-16 9:55AM EDT | 31.00 | 0.22 | 0.03 | 0.22 | -0.09 | -29.03% | 25 | 32 | 55.27% |
| GPS240816C00032000 | 2024-04-12 2:34PM EDT | 32.00 | 0.46 | 0.14 | 0.18 | 0.00 | - | 150 | 124 | 54.30% |
| GPS240816C00033000 | 2024-04-12 2:29PM EDT | 33.00 | 0.38 | 0.01 | 0.15 | 0.00 | - | 1 | 2 | 50.00% |
| GPS240816C00034000 | 2024-03-26 3:49PM EDT | 34.00 | 1.54 | 0.10 | 0.13 | 0.00 | - | 10 | 10 | 55.76% |
| GPS240816C00035000 | 2024-05-01 11:07AM EDT | 35.00 | 0.09 | 0.03 | 1.00 | -0.07 | -43.75% | 4 | 14 | 80.66% |
| GPS240816C00040000 | 2024-04-02 1:03PM EDT | 40.00 | 0.39 | 0.00 | 1.29 | 0.00 | - | 1 | 4 | 98.49% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816P00014000 | 2024-04-22 3:51PM EDT | 14.00 | 0.26 | 0.12 | 0.36 | 0.00 | - | - | 1 | 51.86% |
| GPS240816P00015000 | 2024-04-26 11:09AM EDT | 15.00 | 0.36 | 0.13 | 0.52 | 0.00 | - | 2 | 26 | 56.74% |
| GPS240816P00016000 | 2024-05-01 2:58PM EDT | 16.00 | 0.64 | 0.67 | 0.80 | +0.06 | +10.34% | 10 | 488 | 55.27% |
| GPS240816P00017000 | 2024-04-26 11:36AM EDT | 17.00 | 0.77 | 0.94 | 1.19 | 0.00 | - | 5 | 14 | 55.52% |
| GPS240816P00018000 | 2024-05-01 9:52AM EDT | 18.00 | 1.26 | 0.64 | 2.49 | +0.26 | +26.00% | 60 | 119 | 58.25% |
| GPS240816P00019000 | 2024-04-24 3:55PM EDT | 19.00 | 1.65 | 1.75 | 1.79 | 0.00 | - | 3 | 40 | 51.66% |
| GPS240816P00020000 | 2024-05-01 11:56AM EDT | 20.00 | 2.23 | 2.25 | 2.29 | +0.25 | +12.63% | 5 | 394 | 50.93% |
| GPS240816P00021000 | 2024-04-29 12:09PM EDT | 21.00 | 2.14 | 2.82 | 2.86 | 0.00 | - | 9 | 137 | 50.20% |
| GPS240816P00022000 | 2024-04-26 2:13PM EDT | 22.00 | 2.82 | 3.45 | 3.55 | 0.00 | - | 82 | 159 | 50.00% |
| GPS240816P00023000 | 2024-04-24 1:31PM EDT | 23.00 | 3.90 | 4.10 | 5.20 | 0.00 | - | 1 | 127 | 60.55% |
| GPS240816P00024000 | 2024-04-23 2:49PM EDT | 24.00 | 4.11 | 4.85 | 5.00 | 0.00 | - | 10 | 413 | 49.95% |
| GPS240816P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 5.50 | 5.65 | 6.00 | +0.30 | +5.77% | 212 | 164 | 50.10% |
| GPS240816P00026000 | 2024-04-26 9:49AM EDT | 26.00 | 6.15 | 6.45 | 7.60 | 0.00 | - | 1 | 57 | 60.79% |
| GPS240816P00027000 | 2024-04-23 9:55AM EDT | 27.00 | 6.60 | 7.35 | 7.50 | 0.00 | - | 2 | 22 | 47.46% |
| GPS240816P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 7.20 | 8.25 | 9.40 | 0.00 | - | 1 | 4 | 63.23% |
| GPS240816P00029000 | 2024-04-03 3:14PM EDT | 29.00 | 4.70 | 9.20 | 11.15 | 0.00 | - | 2 | 2 | 78.08% |
| GPS240816P00030000 | 2024-03-27 12:38PM EDT | 30.00 | 4.80 | 8.75 | 9.30 | 0.00 | - | 61 | 26 | 0.00% |
| GPS240816P00031000 | 2024-04-29 10:38AM EDT | 31.00 | 9.70 | 11.10 | 12.35 | 0.00 | - | 1 | 57 | 70.46% |
| GPS240816P00032000 | 2024-04-04 9:44AM EDT | 32.00 | 7.45 | 11.55 | 14.40 | 0.00 | - | 1 | 0 | 82.57% |
| GPS240816P00033000 | 2024-03-28 3:32PM EDT | 33.00 | 6.75 | 11.45 | 12.25 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240816P00035000 | 2024-04-03 3:28PM EDT | 35.00 | 9.55 | 15.05 | 15.85 | 0.00 | - | 20 | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.