The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230922C00005000 | 2023-08-25 12:32PM EDT | 5.00 | 4.93 | 4.85 | 4.95 | 0.00 | - | 10 | 3 | 587.50% |
| GPS230922C00008500 | 2023-09-06 1:31PM EDT | 8.50 | 2.73 | 1.38 | 1.48 | 0.00 | - | 3 | 3 | 215.63% |
| GPS230922C00009000 | 2023-09-22 10:28AM EDT | 9.00 | 1.14 | 0.83 | 1.00 | -0.07 | -5.79% | 1 | 21 | 173.44% |
| GPS230922C00009500 | 2023-09-21 3:59PM EDT | 9.50 | 0.60 | 0.37 | 0.49 | -0.13 | -17.81% | 5 | 69 | 96.88% |
| GPS230922C00010000 | 2023-09-22 3:32PM EDT | 10.00 | 0.02 | 0.00 | 0.16 | -0.25 | -92.59% | 295 | 932 | 51.56% |
| GPS230922C00010500 | 2023-09-22 11:19AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 63 | 2,926 | 59.38% |
| GPS230922C00011000 | 2023-09-22 10:56AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,783 | 112.50% |
| GPS230922C00011500 | 2023-09-22 1:45PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 150.00% |
| GPS230922C00012000 | 2023-09-22 1:45PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 162.50% |
| GPS230922C00012500 | 2023-09-22 12:59PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 78 | 193.75% |
| GPS230922C00013000 | 2023-09-18 3:35PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 225.00% |
| GPS230922C00013500 | 2023-08-22 1:07PM EDT | 13.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| GPS230922C00014000 | 2023-08-16 10:29AM EDT | 14.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 403.13% |
| GPS230922C00014500 | 2023-08-22 9:59AM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 80 | 300.00% |
| GPS230922C00015000 | 2023-08-22 1:07PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 325.00% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230922P00006500 | 2023-08-24 1:41PM EDT | 6.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 101 | 61 | 350.00% |
| GPS230922P00007000 | 2023-08-24 3:45PM EDT | 7.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 300 | 300 | 300.00% |
| GPS230922P00007500 | 2023-08-24 11:35AM EDT | 7.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 200 | 201 | 237.50% |
| GPS230922P00008000 | 2023-08-29 10:16AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 187.50% |
| GPS230922P00008500 | 2023-09-01 2:33PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 99 | 143.75% |
| GPS230922P00009000 | 2023-09-19 12:23PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 92 | 112.50% |
| GPS230922P00009500 | 2023-09-22 1:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 191 | 50.00% |
| GPS230922P00010000 | 2023-09-22 3:47PM EDT | 10.00 | 0.09 | 0.02 | 0.11 | +0.05 | +125.00% | 2,941 | 2,643 | 36.72% |
| GPS230922P00010500 | 2023-09-22 2:25PM EDT | 10.50 | 0.52 | 0.52 | 0.62 | +0.22 | +73.33% | 19 | 841 | 68.75% |
| GPS230922P00011000 | 2023-09-22 2:26PM EDT | 11.00 | 1.08 | 1.01 | 1.11 | +0.42 | +63.64% | 11 | 177 | 50.00% |
| GPS230922P00011500 | 2023-09-22 3:49PM EDT | 11.50 | 1.64 | 1.46 | 1.62 | +0.52 | +46.43% | 3 | 15 | 220.31% |
| GPS230922P00012000 | 2023-09-19 9:31AM EDT | 12.00 | 2.00 | 1.99 | 2.15 | 0.00 | - | 9 | 0 | 181.25% |
| GPS230922P00012500 | 2023-09-18 9:40AM EDT | 12.50 | 1.68 | 2.47 | 2.67 | 0.00 | - | 1 | 0 | 218.75% |
| GPS230922P00013000 | 2023-09-07 10:33AM EDT | 13.00 | 1.70 | 2.99 | 3.15 | 0.00 | - | 10 | 0 | 250.00% |
| GPS230922P00013500 | 2023-09-11 1:34PM EDT | 13.50 | 2.43 | 3.55 | 3.65 | 0.00 | - | - | - | 346.88% |
| GPS230922P00014000 | 2023-08-22 11:40AM EDT | 14.00 | 4.26 | 3.75 | 3.85 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
