The Gap, Inc. (GPS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00015500 | 2024-04-16 2:45PM EDT | 15.50 | 5.30 | 4.20 | 4.80 | 0.00 | - | - | 4 | 328.13% |
| GPS240426C00018500 | 2024-03-18 12:50PM EDT | 18.50 | 6.00 | 2.58 | 2.87 | 0.00 | - | 1 | 0 | 429.30% |
| GPS240426C00019000 | 2024-04-25 10:09AM EDT | 19.00 | 0.91 | 0.27 | 2.93 | -0.23 | -20.18% | 1 | 7 | 208.98% |
| GPS240426C00019500 | 2024-04-25 9:40AM EDT | 19.50 | 0.42 | 0.70 | 1.95 | -1.18 | -73.75% | 9 | 2 | 221.88% |
| GPS240426C00020000 | 2024-04-25 1:42PM EDT | 20.00 | 0.35 | 0.33 | 1.59 | -0.04 | -10.26% | 144 | 73 | 201.56% |
| GPS240426C00020500 | 2024-04-25 3:31PM EDT | 20.50 | 0.15 | 0.09 | 0.15 | -0.02 | -11.76% | 197 | 305 | 55.08% |
| GPS240426C00021000 | 2024-04-25 3:30PM EDT | 21.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 73 | 3,845 | 61.72% |
| GPS240426C00021500 | 2024-04-25 12:00PM EDT | 21.50 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 6 | 553 | 102.34% |
| GPS240426C00022000 | 2024-04-25 10:27AM EDT | 22.00 | 0.01 | 0.00 | 1.02 | -0.01 | -50.00% | 12 | 121 | 271.48% |
| GPS240426C00022500 | 2024-04-23 1:36PM EDT | 22.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 93.75% |
| GPS240426C00023000 | 2024-04-24 10:08AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 46 | 106.25% |
| GPS240426C00023500 | 2024-04-25 10:27AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 576 | 125.00% |
| GPS240426C00024000 | 2024-04-23 11:07AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 73 | 137.50% |
| GPS240426C00024500 | 2024-04-22 12:01PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 150.00% |
| GPS240426C00025000 | 2024-04-22 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 168.75% |
| GPS240426C00025500 | 2024-04-18 3:57PM EDT | 25.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 12 | 489.06% |
| GPS240426C00026000 | 2024-04-22 1:40PM EDT | 26.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 30 | 96 | 396.88% |
| GPS240426C00026500 | 2024-04-15 1:00PM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 100 | 464.84% |
| GPS240426C00027000 | 2024-04-15 2:17PM EDT | 27.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 35 | 522.66% |
| GPS240426C00027500 | 2024-04-15 2:12PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 25 | 231.25% |
| GPS240426C00028000 | 2024-04-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 32 | 300.00% |
| GPS240426C00029000 | 2024-04-08 1:49PM EDT | 29.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 22 | 24 | 611.72% |
| GPS240426C00030000 | 2024-04-08 1:06PM EDT | 30.00 | 0.64 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 287.50% |
| GPS240426C00031000 | 2024-04-02 10:26AM EDT | 31.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 27 | 682.03% |
| GPS240426C00031500 | 2024-03-21 1:38PM EDT | 31.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 645.31% |
| GPS240426C00032500 | 2024-04-02 1:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 90 | 676.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 2024-03-25 1:46PM EDT | 16.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 13 | 25 | 187.50% |
| GPS240426P00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 143.75% |
| GPS240426P00017500 | 2024-04-23 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 83 | 125.00% |
| GPS240426P00018000 | 2024-03-13 3:30PM EDT | 18.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 269.53% |
| GPS240426P00018500 | 2024-04-19 12:46PM EDT | 18.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 81 | 81.25% |
| GPS240426P00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.06 | 0.01 | 0.03 | +0.01 | +20.00% | 48 | 5,250 | 76.56% |
| GPS240426P00019500 | 2024-04-25 10:32AM EDT | 19.50 | 0.09 | 0.02 | 0.04 | -0.02 | -18.18% | 28 | 217 | 56.25% |
| GPS240426P00020000 | 2024-04-25 12:31PM EDT | 20.00 | 0.17 | 0.12 | 0.16 | -0.07 | -29.17% | 65 | 711 | 55.47% |
| GPS240426P00020500 | 2024-04-25 1:39PM EDT | 20.50 | 0.42 | 0.36 | 0.41 | -0.07 | -14.29% | 32 | 302 | 50.78% |
| GPS240426P00021000 | 2024-04-25 1:51PM EDT | 21.00 | 0.78 | 0.61 | 1.29 | -0.22 | -22.00% | 14 | 301 | 106.25% |
| GPS240426P00021500 | 2024-04-24 2:48PM EDT | 21.50 | 1.30 | 0.75 | 2.67 | 0.00 | - | 1 | 33 | 214.45% |
| GPS240426P00022000 | 2024-04-25 10:11AM EDT | 22.00 | 2.13 | 1.61 | 2.32 | +0.23 | +12.11% | 1 | 54 | 174.22% |
| GPS240426P00022500 | 2024-04-24 2:49PM EDT | 22.50 | 2.50 | 1.66 | 2.85 | 0.00 | - | 914 | 17 | 321.09% |
| GPS240426P00023000 | 2024-04-25 3:38PM EDT | 23.00 | 2.74 | 2.62 | 4.85 | -0.17 | -5.84% | 4 | 3 | 456.64% |
| GPS240426P00023500 | 2024-04-24 2:48PM EDT | 23.50 | 3.50 | 2.81 | 4.25 | 0.00 | - | 311 | 148 | 278.91% |
| GPS240426P00024000 | 2024-04-24 2:49PM EDT | 24.00 | 4.00 | 3.70 | 4.45 | 0.00 | - | 7 | 14 | 320.31% |
| GPS240426P00024500 | 2024-04-24 2:48PM EDT | 24.50 | 3.21 | 4.20 | 5.30 | 0.00 | - | 400 | 212 | 405.86% |
| GPS240426P00025000 | 2024-04-23 9:36AM EDT | 25.00 | 4.05 | 4.20 | 6.85 | 0.00 | - | 4 | 0 | 516.41% |
| GPS240426P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.50 | 5.50 | 7.60 | 0.00 | - | 5 | 0 | 573.83% |
| GPS240426P00027000 | 2024-04-24 2:22PM EDT | 27.00 | 6.90 | 6.10 | 7.90 | 0.00 | - | 38 | 20 | 417.19% |
| GPS240426P00027500 | 2024-04-24 2:22PM EDT | 27.50 | 7.20 | 7.20 | 7.95 | 0.00 | - | 35 | 21 | 471.09% |
| GPS240426P00028000 | 2024-04-08 10:54AM EDT | 28.00 | 4.00 | 7.70 | 9.45 | 0.00 | - | 1 | 10 | 672.27% |
| GPS240426P00030000 | 2024-04-10 10:09AM EDT | 30.00 | 6.85 | 9.05 | 11.40 | 0.00 | - | 1 | 0 | 625.78% |
© 2024 Yahoo. All rights reserved.