The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS220527C00005000 | 2022-05-25 10:51AM EDT | 5.00 | 5.35 | 5.40 | 5.75 | +0.90 | +20.22% | 1 | 1 | 550.00% |
| GPS220527C00008500 | 2022-05-25 3:03PM EDT | 8.50 | 2.49 | 2.31 | 2.57 | +1.03 | +70.55% | 14 | 11 | 298.44% |
| GPS220527C00010000 | 2022-05-25 3:56PM EDT | 10.00 | 1.28 | 1.30 | 1.36 | +0.61 | +91.04% | 271 | 593 | 260.55% |
| GPS220527C00010500 | 2022-05-25 3:58PM EDT | 10.50 | 1.04 | 1.00 | 1.11 | +0.61 | +141.86% | 809 | 630 | 256.25% |
| GPS220527C00011000 | 2022-05-25 3:40PM EDT | 11.00 | 0.80 | 0.78 | 0.81 | +0.51 | +175.86% | 1,220 | 1,475 | 245.70% |
| GPS220527C00011500 | 2022-05-25 3:55PM EDT | 11.50 | 0.57 | 0.57 | 0.60 | +0.35 | +159.09% | 717 | 369 | 237.89% |
| GPS220527C00012000 | 2022-05-25 3:58PM EDT | 12.00 | 0.41 | 0.41 | 0.45 | +0.28 | +215.38% | 341 | 1,608 | 234.38% |
| GPS220527C00012500 | 2022-05-25 3:49PM EDT | 12.50 | 0.28 | 0.28 | 0.30 | +0.19 | +211.11% | 324 | 494 | 225.00% |
| GPS220527C00013000 | 2022-05-25 3:57PM EDT | 13.00 | 0.19 | 0.19 | 0.21 | +0.11 | +137.50% | 234 | 2,063 | 221.88% |
| GPS220527C00013500 | 2022-05-25 3:42PM EDT | 13.50 | 0.13 | 0.13 | 0.14 | +0.08 | +160.00% | 671 | 440 | 218.75% |
| GPS220527C00014000 | 2022-05-25 3:35PM EDT | 14.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 436 | 583 | 214.06% |
| GPS220527C00014500 | 2022-05-25 3:51PM EDT | 14.50 | 0.06 | 0.05 | 0.20 | +0.04 | +200.00% | 54 | 388 | 257.03% |
| GPS220527C00015000 | 2022-05-25 2:56PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 64 | 383 | 210.94% |
| GPS220527C00015500 | 2022-05-25 3:44PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 19 | 264 | 206.25% |
| GPS220527C00016000 | 2022-05-23 2:03PM EDT | 16.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 696 | 300.00% |
| GPS220527C00016500 | 2022-05-25 2:46PM EDT | 16.50 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 1 | 1,405 | 267.19% |
| GPS220527C00017000 | 2022-05-25 3:04PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 235 | 256.25% |
| GPS220527C00017500 | 2022-05-20 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 18 | 370.31% |
| GPS220527C00018000 | 2022-05-25 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 22 | 225.00% |
| GPS220527C00018500 | 2022-05-10 1:49PM EDT | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 293.75% |
| GPS220527C00019000 | 2022-05-13 9:41AM EDT | 19.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 326.56% |
| GPS220527C00020000 | 2022-05-02 12:47PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 262.50% |
| GPS220527C00022000 | 2022-05-04 2:55PM EDT | 22.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 479.69% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS220527P00005000 | 2022-05-25 1:46PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 75 | 2,515 | 368.75% |
| GPS220527P00006000 | 2022-05-25 3:25PM EDT | 6.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 173 | 691 | 359.38% |
| GPS220527P00006500 | 2022-05-25 3:55PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 163 | 213 | 334.38% |
| GPS220527P00007000 | 2022-05-25 3:58PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 301 | 486 | 321.88% |
| GPS220527P00007500 | 2022-05-25 3:59PM EDT | 7.50 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 308 | 831 | 312.50% |
| GPS220527P00008000 | 2022-05-25 3:56PM EDT | 8.00 | 0.19 | 0.18 | 0.21 | -0.21 | -52.50% | 451 | 2,541 | 303.13% |
| GPS220527P00008500 | 2022-05-25 3:57PM EDT | 8.50 | 0.27 | 0.26 | 0.35 | -0.26 | -49.06% | 679 | 3,480 | 304.69% |
| GPS220527P00009000 | 2022-05-25 3:59PM EDT | 9.00 | 0.39 | 0.36 | 0.40 | -0.31 | -44.29% | 427 | 639 | 281.25% |
| GPS220527P00009500 | 2022-05-25 3:59PM EDT | 9.50 | 0.52 | 0.51 | 0.53 | -0.42 | -44.68% | 603 | 3,910 | 272.66% |
| GPS220527P00010000 | 2022-05-25 3:59PM EDT | 10.00 | 0.68 | 0.68 | 0.71 | -0.55 | -44.72% | 1,114 | 1,953 | 264.84% |
| GPS220527P00010500 | 2022-05-25 3:59PM EDT | 10.50 | 0.91 | 0.90 | 0.98 | -0.68 | -42.77% | 1,596 | 1,986 | 265.63% |
| GPS220527P00011000 | 2022-05-25 3:59PM EDT | 11.00 | 1.13 | 1.06 | 1.17 | -0.77 | -40.53% | 143 | 2,197 | 237.89% |
| GPS220527P00011500 | 2022-05-25 3:53PM EDT | 11.50 | 1.50 | 1.40 | 1.51 | -0.80 | -34.78% | 265 | 7,338 | 242.97% |
| GPS220527P00012000 | 2022-05-25 3:43PM EDT | 12.00 | 1.83 | 1.74 | 1.89 | -0.99 | -35.11% | 215 | 662 | 244.53% |
| GPS220527P00012500 | 2022-05-25 2:02PM EDT | 12.50 | 2.24 | 2.12 | 2.27 | -0.91 | -28.89% | 7 | 249 | 242.97% |
| GPS220527P00013000 | 2022-05-25 2:30PM EDT | 13.00 | 2.62 | 2.52 | 2.77 | -1.03 | -28.22% | 14 | 517 | 256.25% |
| GPS220527P00013500 | 2022-05-25 2:17PM EDT | 13.50 | 3.16 | 2.96 | 3.10 | -0.44 | -12.22% | 20 | 167 | 239.06% |
| GPS220527P00014000 | 2022-05-25 12:34PM EDT | 14.00 | 3.68 | 3.40 | 3.60 | +0.43 | +13.23% | 21 | 166 | 248.44% |
| GPS220527P00014500 | 2022-05-25 3:10PM EDT | 14.50 | 3.90 | 3.80 | 4.05 | -1.21 | -23.68% | 31 | 54 | 226.56% |
| GPS220527P00015000 | 2022-05-24 3:57PM EDT | 15.00 | 5.64 | 4.30 | 4.75 | 0.00 | - | 11 | 161 | 303.13% |
| GPS220527P00015500 | 2022-05-09 12:20PM EDT | 15.50 | 3.00 | 4.80 | 5.25 | 0.00 | - | 18 | 353 | 321.88% |
| GPS220527P00016000 | 2022-05-09 2:20PM EDT | 16.00 | 3.40 | 5.20 | 6.00 | 0.00 | - | 8 | 9 | 375.78% |
| GPS220527P00016500 | 2022-05-06 1:36PM EDT | 16.50 | 3.79 | 5.70 | 6.45 | 0.00 | - | 10 | 4 | 382.81% |
| GPS220527P00017000 | 2022-05-06 9:30AM EDT | 17.00 | 4.23 | 6.15 | 6.90 | 0.00 | - | 1 | 0 | 375.00% |
| GPS220527P00018000 | 2022-04-18 12:12AM EDT | 18.00 | 3.64 | 5.00 | 5.50 | 0.00 | - | - | 43 | 0.00% |
| GPS220527P00020000 | 2022-05-02 12:24PM EDT | 20.00 | 9.78 | 9.25 | 9.70 | 0.00 | - | 1 | 3 | 429.69% |
| GPS220527P00025000 | 2022-05-02 10:13AM EDT | 25.00 | 12.50 | 14.20 | 14.70 | 0.00 | - | 1 | 0 | 515.63% |
© 2022 Yahoo. All rights reserved.
