The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230929C00009000 | 2023-09-27 3:13PM EDT | 9.00 | 1.41 | 0.00 | 0.00 | +0.26 | +22.61% | 2 | 0 | 0.00% |
| GPS230929C00009500 | 2023-09-26 1:52PM EDT | 9.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS230929C00010000 | 2023-09-27 3:48PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | -0.06 | -14.29% | 140 | 0 | 0.00% |
| GPS230929C00010500 | 2023-09-27 3:14PM EDT | 10.50 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 88 | 0 | 12.50% |
| GPS230929C00011000 | 2023-09-27 3:40PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 26 | 0 | 25.00% |
| GPS230929C00011500 | 2023-09-26 11:09AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GPS230929C00012000 | 2023-09-25 10:21AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS230929C00012500 | 2023-09-27 10:47AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS230929C00013000 | 2023-09-15 1:14PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS230929C00013500 | 2023-08-29 11:18AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS230929C00014000 | 2023-09-14 1:39PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS230929C00014500 | 2023-08-24 12:00PM EDT | 14.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 40 | 212.50% |
| GPS230929C00015000 | 2023-09-05 9:40AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GPS230929C00015500 | 2023-08-17 9:48AM EDT | 15.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 80 | 0 | 250.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230929P00006500 | 2023-08-24 3:55PM EDT | 6.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 300 | 300 | 287.50% |
| GPS230929P00007000 | 2023-08-25 3:56PM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 231 | 278 | 250.00% |
| GPS230929P00007500 | 2023-08-29 1:10PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS230929P00008000 | 2023-08-30 11:37AM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GPS230929P00008500 | 2023-09-19 12:33PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS230929P00009000 | 2023-09-25 12:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GPS230929P00009500 | 2023-09-27 11:48AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 0 | 25.00% |
| GPS230929P00010000 | 2023-09-27 2:52PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 325 | 0 | 12.50% |
| GPS230929P00010500 | 2023-09-27 10:57AM EDT | 10.50 | 0.23 | 0.00 | 0.00 | -0.16 | -41.03% | 12 | 0 | 0.00% |
| GPS230929P00011000 | 2023-09-26 1:52PM EDT | 11.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS230929P00011500 | 2023-09-27 1:29PM EDT | 11.50 | 1.30 | 0.00 | 0.00 | +0.13 | +11.11% | 1 | 0 | 0.00% |
| GPS230929P00012000 | 2023-09-21 3:22PM EDT | 12.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPS230929P00012500 | 2023-09-18 9:30AM EDT | 12.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS230929P00013500 | 2023-09-06 11:25AM EDT | 13.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GPS230929P00014000 | 2023-09-11 1:31PM EDT | 14.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS230929P00014500 | 2023-08-25 9:43AM EDT | 14.50 | 4.75 | 4.50 | 4.65 | 0.00 | - | 6 | 0 | 471.88% |
| GPS230929P00015000 | 2023-09-06 12:29PM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
