The Gap, Inc. (GPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 126.17% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-02-28 12:51PM EDT | 10.00 | 9.63 | 16.55 | 17.75 | 0.00 | - | 1 | 907 | 416.11% |
| GPS240920C00012000 | 2024-03-28 12:49PM EDT | 12.00 | 15.63 | 9.05 | 9.75 | 0.00 | - | 2 | 907 | 116.60% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 106.35% |
| GPS240920C00015000 | 2024-04-16 3:14PM EDT | 15.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GPS240920C00016000 | 2024-03-14 11:04AM EDT | 16.00 | 7.53 | 7.25 | 9.35 | 0.00 | - | 2 | 611 | 144.29% |
| GPS240920C00017000 | 2024-05-01 10:10AM EDT | 17.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00018000 | 2024-05-01 2:31PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240920C00019000 | 2024-05-01 10:36AM EDT | 19.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240920C00020000 | 2024-05-01 3:47PM EDT | 20.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GPS240920C00021000 | 2024-04-03 9:44AM EDT | 21.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GPS240920C00022000 | 2024-05-01 1:31PM EDT | 22.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 6.25% |
| GPS240920C00023000 | 2024-04-25 12:00PM EDT | 23.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPS240920C00024000 | 2024-04-29 9:57AM EDT | 24.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| GPS240920C00025000 | 2024-05-01 10:37AM EDT | 25.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GPS240920C00026000 | 2024-04-26 9:30AM EDT | 26.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GPS240920C00027000 | 2024-04-24 9:59AM EDT | 27.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GPS240920C00028000 | 2024-05-01 12:32PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPS240920C00029000 | 2024-04-22 12:56PM EDT | 29.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GPS240920C00030000 | 2024-05-01 1:09PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GPS240920C00031000 | 2024-05-01 1:09PM EDT | 31.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GPS240920C00032000 | 2024-05-01 1:09PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| GPS240920C00033000 | 2024-05-01 1:09PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GPS240920C00034000 | 2024-05-01 1:09PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GPS240920C00035000 | 2024-04-26 3:45PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS240920C00040000 | 2024-04-17 1:30PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 168.75% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 168.75% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS240920P00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS240920P00012000 | 2024-05-01 1:27PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS240920P00013000 | 2024-04-24 1:36PM EDT | 13.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 12.50% |
| GPS240920P00014000 | 2024-04-16 1:54PM EDT | 14.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GPS240920P00015000 | 2024-04-16 1:03PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPS240920P00016000 | 2024-04-22 1:05PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 6.25% |
| GPS240920P00017000 | 2024-04-19 11:03AM EDT | 17.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GPS240920P00018000 | 2024-05-01 1:30PM EDT | 18.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPS240920P00019000 | 2024-04-22 12:31PM EDT | 19.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GPS240920P00020000 | 2024-04-26 11:05AM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS240920P00021000 | 2024-04-26 12:27PM EDT | 21.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240920P00022000 | 2024-04-29 9:44AM EDT | 22.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GPS240920P00023000 | 2024-04-26 11:06AM EDT | 23.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| GPS240920P00024000 | 2024-04-30 9:33AM EDT | 24.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920P00025000 | 2024-05-01 9:43AM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GPS240920P00026000 | 2024-04-30 9:43AM EDT | 26.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| GPS240920P00027000 | 2024-04-30 9:46AM EDT | 27.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240920P00028000 | 2024-04-22 9:43AM EDT | 28.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GPS240920P00029000 | 2024-04-22 10:16AM EDT | 29.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GPS240920P00030000 | 2024-04-17 9:51AM EDT | 30.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GPS240920P00031000 | 2024-04-10 9:46AM EDT | 31.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GPS240920P00032000 | 2024-04-22 1:24PM EDT | 32.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240920P00033000 | 2024-03-25 10:16AM EDT | 33.00 | 7.10 | 12.60 | 13.90 | 0.00 | - | 1 | 0 | 72.22% |
| GPS240920P00034000 | 2024-04-04 9:45AM EDT | 34.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.