The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240510C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS240510C00016000 | 2024-04-29 10:01AM EDT | 16.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS240510C00019000 | 2024-04-30 3:56PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS240510C00019500 | 2024-05-02 9:33AM EDT | 19.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510C00020000 | 2024-05-02 3:38PM EDT | 20.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GPS240510C00020500 | 2024-05-03 2:09PM EDT | 20.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GPS240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GPS240510C00021500 | 2024-05-03 3:47PM EDT | 21.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5,401 | 0 | 0.00% |
| GPS240510C00022000 | 2024-05-03 3:21PM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 6.25% |
| GPS240510C00022500 | 2024-05-03 3:43PM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 12.50% |
| GPS240510C00023000 | 2024-05-03 3:29PM EDT | 23.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| GPS240510C00023500 | 2024-05-03 12:27PM EDT | 23.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPS240510C00024000 | 2024-04-29 11:25AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GPS240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GPS240510C00025000 | 2024-04-30 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GPS240510C00025500 | 2024-05-02 12:12PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GPS240510C00026500 | 2024-05-01 12:13PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 245.70% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 273.05% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 281.25% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-05-03 3:09PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GPS240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GPS240510P00018500 | 2024-05-01 11:33AM EDT | 18.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GPS240510P00019000 | 2024-05-03 3:57PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| GPS240510P00019500 | 2024-05-03 1:02PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| GPS240510P00020000 | 2024-05-03 3:26PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 25.00% |
| GPS240510P00020500 | 2024-05-03 3:54PM EDT | 20.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| GPS240510P00021000 | 2024-05-03 3:47PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| GPS240510P00021500 | 2024-05-03 3:41PM EDT | 21.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| GPS240510P00022000 | 2024-05-03 1:34PM EDT | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| GPS240510P00022500 | 2024-04-30 1:18PM EDT | 22.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPS240510P00023000 | 2024-05-03 1:04PM EDT | 23.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240510P00023500 | 2024-04-29 12:29PM EDT | 23.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GPS240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510P00025000 | 2024-04-05 12:49PM EDT | 25.00 | 1.62 | 2.99 | 3.50 | 0.00 | - | 7 | 7 | 89.84% |
| GPS240510P00025500 | 2024-04-05 9:38AM EDT | 25.50 | 1.75 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 98.44% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 5.85 | 6.85 | 0.00 | - | - | 0 | 299.61% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 152.34% |
| GPS240510P00031500 | 2024-05-01 2:34PM EDT | 31.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.