Canada markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.65+1.18 (+12.46%)
At close: 04:03PM EDT
10.58 -0.07 (-0.66%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS220527C000050002022-05-25 10:51AM EDT5.005.355.405.75+0.90+20.22%11550.00%
GPS220527C000085002022-05-25 3:03PM EDT8.502.492.312.57+1.03+70.55%1411298.44%
GPS220527C000100002022-05-25 3:56PM EDT10.001.281.301.36+0.61+91.04%271593260.55%
GPS220527C000105002022-05-25 3:58PM EDT10.501.041.001.11+0.61+141.86%809630256.25%
GPS220527C000110002022-05-25 3:40PM EDT11.000.800.780.81+0.51+175.86%1,2201,475245.70%
GPS220527C000115002022-05-25 3:55PM EDT11.500.570.570.60+0.35+159.09%717369237.89%
GPS220527C000120002022-05-25 3:58PM EDT12.000.410.410.45+0.28+215.38%3411,608234.38%
GPS220527C000125002022-05-25 3:49PM EDT12.500.280.280.30+0.19+211.11%324494225.00%
GPS220527C000130002022-05-25 3:57PM EDT13.000.190.190.21+0.11+137.50%2342,063221.88%
GPS220527C000135002022-05-25 3:42PM EDT13.500.130.130.14+0.08+160.00%671440218.75%
GPS220527C000140002022-05-25 3:35PM EDT14.000.080.080.09+0.04+100.00%436583214.06%
GPS220527C000145002022-05-25 3:51PM EDT14.500.060.050.20+0.04+200.00%54388257.03%
GPS220527C000150002022-05-25 2:56PM EDT15.000.040.030.04+0.02+100.00%64383210.94%
GPS220527C000155002022-05-25 3:44PM EDT15.500.030.010.03+0.01+50.00%19264206.25%
GPS220527C000160002022-05-23 2:03PM EDT16.000.040.000.210.00-1696300.00%
GPS220527C000165002022-05-25 2:46PM EDT16.500.030.000.09+0.02+200.00%11,405267.19%
GPS220527C000170002022-05-25 3:04PM EDT17.000.010.000.050.00-9235256.25%
GPS220527C000175002022-05-20 11:37AM EDT17.500.010.000.280.00-118370.31%
GPS220527C000180002022-05-25 3:02PM EDT18.000.010.000.01-0.02-66.67%222225.00%
GPS220527C000185002022-05-10 1:49PM EDT18.500.020.000.050.00-35293.75%
GPS220527C000190002022-05-13 9:41AM EDT19.000.050.000.080.00-1010326.56%
GPS220527C000200002022-05-02 12:47PM EDT20.000.020.000.010.00-199262.50%
GPS220527C000220002022-05-04 2:55PM EDT22.000.030.000.260.00-10479.69%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS220527P000050002022-05-25 1:46PM EDT5.000.010.000.02-0.03-75.00%752,515368.75%
GPS220527P000060002022-05-25 3:25PM EDT6.000.030.030.05-0.06-66.67%173691359.38%
GPS220527P000065002022-05-25 3:55PM EDT6.500.050.050.06-0.10-66.67%163213334.38%
GPS220527P000070002022-05-25 3:58PM EDT7.000.090.080.09-0.11-55.00%301486321.88%
GPS220527P000075002022-05-25 3:59PM EDT7.500.130.120.14-0.16-55.17%308831312.50%
GPS220527P000080002022-05-25 3:56PM EDT8.000.190.180.21-0.21-52.50%4512,541303.13%
GPS220527P000085002022-05-25 3:57PM EDT8.500.270.260.35-0.26-49.06%6793,480304.69%
GPS220527P000090002022-05-25 3:59PM EDT9.000.390.360.40-0.31-44.29%427639281.25%
GPS220527P000095002022-05-25 3:59PM EDT9.500.520.510.53-0.42-44.68%6033,910272.66%
GPS220527P000100002022-05-25 3:59PM EDT10.000.680.680.71-0.55-44.72%1,1141,953264.84%
GPS220527P000105002022-05-25 3:59PM EDT10.500.910.900.98-0.68-42.77%1,5961,986265.63%
GPS220527P000110002022-05-25 3:59PM EDT11.001.131.061.17-0.77-40.53%1432,197237.89%
GPS220527P000115002022-05-25 3:53PM EDT11.501.501.401.51-0.80-34.78%2657,338242.97%
GPS220527P000120002022-05-25 3:43PM EDT12.001.831.741.89-0.99-35.11%215662244.53%
GPS220527P000125002022-05-25 2:02PM EDT12.502.242.122.27-0.91-28.89%7249242.97%
GPS220527P000130002022-05-25 2:30PM EDT13.002.622.522.77-1.03-28.22%14517256.25%
GPS220527P000135002022-05-25 2:17PM EDT13.503.162.963.10-0.44-12.22%20167239.06%
GPS220527P000140002022-05-25 12:34PM EDT14.003.683.403.60+0.43+13.23%21166248.44%
GPS220527P000145002022-05-25 3:10PM EDT14.503.903.804.05-1.21-23.68%3154226.56%
GPS220527P000150002022-05-24 3:57PM EDT15.005.644.304.750.00-11161303.13%
GPS220527P000155002022-05-09 12:20PM EDT15.503.004.805.250.00-18353321.88%
GPS220527P000160002022-05-09 2:20PM EDT16.003.405.206.000.00-89375.78%
GPS220527P000165002022-05-06 1:36PM EDT16.503.795.706.450.00-104382.81%
GPS220527P000170002022-05-06 9:30AM EDT17.004.236.156.900.00-10375.00%
GPS220527P000180002022-04-18 12:12AM EDT18.003.645.005.500.00--430.00%
GPS220527P000200002022-05-02 12:24PM EDT20.009.789.259.700.00-13429.69%
GPS220527P000250002022-05-02 10:13AM EDT25.0012.5014.2014.700.00-10515.63%