The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419C00010000 | 2024-03-11 12:03PM EDT | 10.00 | 11.15 | 12.15 | 14.15 | 0.00 | - | 20 | 0 | 2,186.72% |
| GPS240419C00012000 | 2024-03-13 11:32AM EDT | 12.00 | 11.51 | 10.60 | 11.60 | 0.00 | - | - | 0 | 1,761.72% |
| GPS240419C00014000 | 2024-04-08 2:22PM EDT | 14.00 | 9.60 | 4.85 | 8.60 | 0.00 | - | 10 | 0 | 1,256.25% |
| GPS240419C00015000 | 2024-04-08 2:22PM EDT | 15.00 | 8.60 | 5.15 | 7.80 | 0.00 | - | 10 | 0 | 722.66% |
| GPS240419C00016000 | 2024-04-08 2:22PM EDT | 16.00 | 7.60 | 4.30 | 6.80 | 0.00 | - | 10 | 0 | 651.56% |
| GPS240419C00017000 | 2024-04-09 9:48AM EDT | 17.00 | 6.45 | 1.93 | 5.50 | 0.00 | - | 88 | 348 | 842.19% |
| GPS240419C00018000 | 2024-04-09 11:10AM EDT | 18.00 | 5.35 | 1.50 | 2.89 | 0.00 | - | 2 | 2 | 228.13% |
| GPS240419C00019000 | 2024-04-19 3:32PM EDT | 19.00 | 1.65 | 1.17 | 2.69 | -0.50 | -23.26% | 9 | 43 | 178.13% |
| GPS240419C00019500 | 2024-04-19 10:05AM EDT | 19.50 | 1.44 | 0.68 | 2.51 | -0.51 | -26.15% | 3 | 9 | 193.75% |
| GPS240419C00020000 | 2024-04-19 12:46PM EDT | 20.00 | 0.64 | 0.61 | 2.24 | -0.92 | -58.97% | 1 | 28 | 235.16% |
| GPS240419C00020500 | 2024-04-19 3:33PM EDT | 20.50 | 0.28 | 0.01 | 0.53 | -0.25 | -47.17% | 12 | 213 | 89.84% |
| GPS240419C00021000 | 2024-04-19 3:53PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 1,190 | 1,300 | 21.88% |
| GPS240419C00021500 | 2024-04-19 12:23PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 88 | 293 | 40.63% |
| GPS240419C00022000 | 2024-04-19 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 88 | 3,864 | 67.19% |
| GPS240419C00022500 | 2024-04-18 2:12PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 194 | 71.88% |
| GPS240419C00023000 | 2024-04-18 1:13PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,429 | 87.50% |
| GPS240419C00023500 | 2024-04-19 10:51AM EDT | 23.50 | 0.01 | 0.00 | 0.44 | -0.01 | -50.00% | 83 | 203 | 234.38% |
| GPS240419C00024000 | 2024-04-19 2:39PM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 5,021 | 159.38% |
| GPS240419C00024500 | 2024-04-19 12:25PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 137.50% |
| GPS240419C00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3,057 | 187.50% |
| GPS240419C00025500 | 2024-04-16 12:11PM EDT | 25.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 4 | 180 | 327.34% |
| GPS240419C00026000 | 2024-04-16 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 1,122 | 300.78% |
| GPS240419C00026500 | 2024-04-12 10:36AM EDT | 26.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 434 | 187.50% |
| GPS240419C00027000 | 2024-04-12 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1,196 | 452.34% |
| GPS240419C00027500 | 2024-04-18 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,141 | 212.50% |
| GPS240419C00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 1,984 | 354.69% |
| GPS240419C00028500 | 2024-04-08 1:55PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 190 | 237.50% |
| GPS240419C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 250.00% |
| GPS240419C00030000 | 2024-04-04 9:50AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 275.00% |
| GPS240419C00031000 | 2024-04-02 2:12PM EDT | 31.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 124 | 127 | 287.50% |
| GPS240419C00031500 | 2024-04-03 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 90 | 614.84% |
| GPS240419C00032000 | 2024-04-03 11:39AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 212 | 630.47% |
| GPS240419C00032500 | 2024-04-02 1:40PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 140 | 41 | 646.09% |
| GPS240419C00033000 | 2024-04-01 11:31AM EDT | 33.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 186 | 325.00% |
| GPS240419C00034000 | 2024-04-01 1:37PM EDT | 34.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 288 | 350.00% |
| GPS240419C00035000 | 2024-04-01 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 152 | 440.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419P00010000 | 2024-02-22 11:01AM EDT | 10.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 906.25% |
| GPS240419P00012000 | 2024-03-15 12:48PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 1,010.94% |
| GPS240419P00013000 | 2024-04-03 11:58AM EDT | 13.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 3 | 631.25% |
| GPS240419P00014000 | 2024-03-12 11:18AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,354 | 368.75% |
| GPS240419P00015000 | 2024-04-04 12:29PM EDT | 15.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2,745 | 250.00% |
| GPS240419P00016000 | 2024-04-12 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 511 | 373.44% |
| GPS240419P00017000 | 2024-04-01 11:17AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 903 | 162.50% |
| GPS240419P00018000 | 2024-04-16 1:25PM EDT | 18.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 110 | 2,558 | 266.41% |
| GPS240419P00018500 | 2024-03-19 1:10PM EDT | 18.50 | 0.03 | 0.00 | 1.10 | 0.00 | - | 200 | 50 | 342.19% |
| GPS240419P00019000 | 2024-04-16 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 274 | 1,627 | 104.69% |
| GPS240419P00019500 | 2024-04-17 11:15AM EDT | 19.50 | 0.04 | 0.00 | 1.19 | 0.00 | - | 14 | 339 | 265.23% |
| GPS240419P00020000 | 2024-04-19 3:24PM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 1,933 | 56.25% |
| GPS240419P00020500 | 2024-04-19 3:36PM EDT | 20.50 | 0.01 | 0.00 | 1.39 | -0.06 | -85.71% | 340 | 986 | 189.84% |
| GPS240419P00021000 | 2024-04-19 3:45PM EDT | 21.00 | 0.34 | 0.12 | 0.34 | +0.09 | +36.00% | 380 | 1,359 | 45.31% |
| GPS240419P00021500 | 2024-04-19 3:58PM EDT | 21.50 | 0.76 | 0.49 | 1.65 | +0.52 | +216.67% | 26 | 512 | 143.36% |
| GPS240419P00022000 | 2024-04-19 3:31PM EDT | 22.00 | 1.39 | 1.05 | 1.50 | +0.40 | +40.40% | 58 | 4,258 | 80.47% |
| GPS240419P00022500 | 2024-04-18 2:26PM EDT | 22.50 | 1.29 | 1.57 | 2.40 | 0.00 | - | 1 | 116 | 187.50% |
| GPS240419P00023000 | 2024-04-19 12:07PM EDT | 23.00 | 2.29 | 1.47 | 2.80 | -0.11 | -4.58% | 3 | 537 | 308.20% |
| GPS240419P00023500 | 2024-04-17 3:03PM EDT | 23.50 | 2.50 | 1.63 | 4.85 | 0.00 | - | 290 | 86 | 321.88% |
| GPS240419P00024000 | 2024-04-19 3:33PM EDT | 24.00 | 3.25 | 2.87 | 4.90 | +0.25 | +8.33% | 12 | 346 | 392.19% |
| GPS240419P00024500 | 2024-04-17 2:08PM EDT | 24.50 | 3.49 | 2.86 | 4.35 | 0.00 | - | 50 | 27 | 410.16% |
| GPS240419P00025000 | 2024-04-17 2:22PM EDT | 25.00 | 3.95 | 2.56 | 5.00 | 0.00 | - | 152 | 22 | 479.69% |
| GPS240419P00025500 | 2024-04-17 2:08PM EDT | 25.50 | 4.55 | 2.82 | 6.35 | 0.00 | - | 24 | 18 | 726.95% |
| GPS240419P00026000 | 2024-04-17 3:30PM EDT | 26.00 | 4.50 | 3.85 | 6.60 | 0.00 | - | 90 | 48 | 692.19% |
| GPS240419P00026500 | 2024-04-17 3:30PM EDT | 26.50 | 5.62 | 3.95 | 7.35 | 0.00 | - | 26 | 14 | 782.03% |
| GPS240419P00027000 | 2024-04-17 2:08PM EDT | 27.00 | 5.95 | 6.05 | 6.35 | 0.00 | - | 54 | 7 | 328.13% |
| GPS240419P00027500 | 2024-04-17 2:08PM EDT | 27.50 | 6.15 | 5.05 | 8.45 | 0.00 | - | 50 | 1 | 231.25% |
| GPS240419P00028000 | 2024-04-17 2:44PM EDT | 28.00 | 6.70 | 5.50 | 7.70 | 0.00 | - | 23 | 8 | 524.22% |
| GPS240419P00028500 | 2024-04-17 3:30PM EDT | 28.50 | 8.85 | 7.20 | 9.30 | 0.00 | - | 1 | 1 | 561.72% |
| GPS240419P00029000 | 2024-04-04 11:35AM EDT | 29.00 | 4.00 | 6.45 | 9.75 | 0.00 | - | 1 | 0 | 876.56% |
| GPS240419P00030000 | 2024-04-08 10:56AM EDT | 30.00 | 6.00 | 7.45 | 9.80 | 0.00 | - | 1 | 0 | 636.72% |
| GPS240419P00031000 | 2024-04-04 9:41AM EDT | 31.00 | 5.65 | 8.60 | 12.35 | 0.00 | - | 1 | 0 | 531.25% |
© 2024 Yahoo. All rights reserved.