The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230331C00007500 | 2023-03-10 11:03AM EDT | 7.50 | 3.48 | 1.43 | 1.62 | 0.00 | - | - | 0 | 92.19% |
| GPS230331C00008000 | 2023-03-10 11:03AM EDT | 8.00 | 2.92 | 0.97 | 1.13 | 0.00 | - | - | 8 | 78.13% |
| GPS230331C00008500 | 2023-03-24 2:49PM EDT | 8.50 | 0.70 | 0.56 | 0.68 | +0.23 | +48.94% | 17 | 16 | 68.75% |
| GPS230331C00009000 | 2023-03-24 3:50PM EDT | 9.00 | 0.28 | 0.27 | 0.30 | +0.05 | +21.74% | 700 | 140 | 61.72% |
| GPS230331C00009500 | 2023-03-24 3:59PM EDT | 9.50 | 0.08 | 0.09 | 0.12 | +0.01 | +14.29% | 380 | 73 | 60.94% |
| GPS230331C00010000 | 2023-03-24 3:55PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 191 | 989 | 60.94% |
| GPS230331C00010500 | 2023-03-24 3:50PM EDT | 10.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 54 | 73.44% |
| GPS230331C00011000 | 2023-03-24 9:56AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 2,081 | 85.94% |
| GPS230331C00011500 | 2023-03-20 9:54AM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 90 | 101.56% |
| GPS230331C00012000 | 2023-03-23 10:04AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 64 | 96.88% |
| GPS230331C00012500 | 2023-03-17 12:48PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 35 | 134.38% |
| GPS230331C00013000 | 2023-03-17 12:48PM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 33 | 146.88% |
| GPS230331C00013500 | 2023-03-24 3:41PM EDT | 13.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 35 | 159.38% |
| GPS230331C00014000 | 2023-03-23 9:41AM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 162.50% |
| GPS230331C00014500 | 2023-03-24 3:41PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 2 | 54 | 175.00% |
| GPS230331C00015000 | 2023-03-23 3:27PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 162.50% |
| GPS230331C00015500 | 2023-03-01 11:45AM EDT | 15.50 | 0.20 | 0.00 | 0.08 | 0.00 | - | - | 4 | 226.56% |
| GPS230331C00017000 | 2023-03-21 12:59PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 231.25% |
| GPS230331C00017500 | 2023-03-03 4:05PM EDT | 17.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 35 | 265.63% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230331P00005000 | 2023-03-13 12:15PM EDT | 5.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 20 | 253.13% |
| GPS230331P00007500 | 2023-03-24 10:52AM EDT | 7.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 101 | 10 | 95.31% |
| GPS230331P00008000 | 2023-03-24 3:43PM EDT | 8.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 4 | 38 | 73.44% |
| GPS230331P00008500 | 2023-03-24 3:59PM EDT | 8.50 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 410 | 131 | 66.02% |
| GPS230331P00009000 | 2023-03-24 3:53PM EDT | 9.00 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 60 | 116 | 59.77% |
| GPS230331P00009500 | 2023-03-24 3:59PM EDT | 9.50 | 0.59 | 0.54 | 0.64 | -0.19 | -24.36% | 22 | 124 | 57.03% |
| GPS230331P00010000 | 2023-03-24 2:30PM EDT | 10.00 | 1.00 | 0.96 | 1.08 | -0.26 | -20.63% | 10 | 369 | 54.69% |
| GPS230331P00010500 | 2023-03-23 2:30PM EDT | 10.50 | 1.72 | 1.45 | 1.60 | 0.00 | - | 8 | 428 | 77.34% |
| GPS230331P00011000 | 2023-03-24 3:39PM EDT | 11.00 | 1.97 | 1.91 | 2.14 | +0.37 | +23.13% | 16 | 12 | 95.31% |
| GPS230331P00011500 | 2023-03-22 2:21PM EDT | 11.50 | 2.05 | 2.41 | 2.63 | 0.00 | - | 4 | 18 | 106.25% |
| GPS230331P00012000 | 2023-03-22 3:07PM EDT | 12.00 | 2.68 | 2.91 | 3.10 | 0.00 | - | 380 | 1,469 | 96.88% |
| GPS230331P00012500 | 2023-03-23 9:58AM EDT | 12.50 | 3.13 | 3.40 | 3.65 | 0.00 | - | 5 | 13 | 140.63% |
| GPS230331P00013000 | 2023-03-24 2:18PM EDT | 13.00 | 3.97 | 3.90 | 4.15 | +1.86 | +88.15% | 1 | 1 | 153.13% |
| GPS230331P00013500 | 2023-02-15 10:44AM EDT | 13.50 | 0.91 | 3.75 | 3.90 | 0.00 | - | - | 1 | 0.00% |
| GPS230331P00014000 | 2023-03-22 3:07PM EDT | 14.00 | 4.68 | 4.90 | 5.15 | 0.00 | - | 380 | 264 | 178.13% |
| GPS230331P00015000 | 2023-03-03 11:34AM EDT | 15.00 | 2.37 | 5.90 | 6.15 | 0.00 | - | 1 | 0 | 198.44% |
© 2023 Yahoo. All rights reserved.
