UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,445.45 -30.47 (-0.16%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,318.50 +9.90 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,922.75 +665.79 (+1.32%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 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 | 8.15 | 9.60 | +8.30 | - | 1 | 0 | 330.47% |
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 6.30 | 7.45 | 0.00 | - | 2 | 3 | 254.69% |
| GPS240510C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 4.50 | 5.05 | 6.85 | +4.50 | - | - | 4 | 330.47% |
| GPS240510C00016000 | 2024-04-29 10:01AM EDT | 16.00 | 5.15 | 4.30 | 7.20 | +5.15 | - | - | 1 | 187.50% |
| GPS240510C00019000 | 2024-04-30 3:56PM EDT | 19.00 | 1.70 | 1.73 | 4.60 | +1.70 | - | - | 3 | 162.50% |
| GPS240510C00019500 | 2024-05-02 9:33AM EDT | 19.50 | 0.91 | 2.10 | 2.19 | 0.00 | - | 1 | 7 | 62.11% |
| GPS240510C00020000 | 2024-05-02 3:38PM EDT | 20.00 | 0.99 | 1.47 | 1.90 | 0.00 | - | 74 | 2,063 | 58.59% |
| GPS240510C00020500 | 2024-05-03 2:09PM EDT | 20.50 | 1.21 | 1.23 | 1.43 | +0.55 | +83.33% | 57 | 96 | 65.63% |
| GPS240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.87 | 0.86 | 0.89 | +0.41 | +89.13% | 270 | 4,446 | 53.13% |
| GPS240510C00021500 | 2024-05-03 3:47PM EDT | 21.50 | 0.57 | 0.56 | 0.59 | +0.27 | +90.00% | 5,401 | 1,027 | 52.54% |
| GPS240510C00022000 | 2024-05-03 3:21PM EDT | 22.00 | 0.37 | 0.34 | 0.36 | +0.20 | +117.65% | 1,534 | 311 | 52.15% |
| GPS240510C00022500 | 2024-05-03 3:43PM EDT | 22.50 | 0.22 | 0.18 | 0.22 | +0.13 | +144.44% | 941 | 437 | 52.15% |
| GPS240510C00023000 | 2024-05-03 3:29PM EDT | 23.00 | 0.13 | 0.11 | 0.15 | +0.06 | +85.71% | 549 | 62 | 55.86% |
| GPS240510C00023500 | 2024-05-03 12:27PM EDT | 23.50 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 1 | 12 | 57.42% |
| GPS240510C00024000 | 2024-04-29 11:25AM EDT | 24.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 13 | 27 | 58.20% |
| GPS240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 70.31% |
| GPS240510C00025000 | 2024-04-30 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 8 | 71.09% |
| GPS240510C00025500 | 2024-05-02 12:12PM EDT | 25.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 82 | 183.98% |
| GPS240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 30 | 168 | 121.48% |
| GPS240510C00026500 | 2024-05-01 12:13PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 78.13% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 21 | 81.25% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 87.50% |
| 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 | 1.27 | 0.00 | - | 1 | 22 | 255.47% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 120 | 40 | 264.45% |
| 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 | 2.13 | 0.00 | - | - | 65 | 356.25% |
Putsfor10 May 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 | 0.20 | +0.06 | +120.00% | 1 | 1 | 182.03% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 0.82 | 0.00 | - | - | 5 | 246.09% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 190 | 103.13% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 21 | 21 | 246.88% |
| GPS240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.05 | 0.00 | 1.26 | +0.05 | - | - | 1,000 | 227.34% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 78.13% |
| GPS240510P00018500 | 2024-05-01 11:33AM EDT | 18.50 | 0.13 | 0.00 | 1.27 | +0.13 | - | - | 10 | 189.45% |
| GPS240510P00019000 | 2024-05-03 3:57PM EDT | 19.00 | 0.02 | 0.02 | 0.19 | -0.05 | -71.43% | 240 | 4,127 | 87.50% |
| GPS240510P00019500 | 2024-05-03 1:02PM EDT | 19.50 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 18 | 125 | 59.38% |
| GPS240510P00020000 | 2024-05-03 3:26PM EDT | 20.00 | 0.10 | 0.07 | 0.17 | -0.20 | -66.67% | 573 | 613 | 63.28% |
| GPS240510P00020500 | 2024-05-03 3:54PM EDT | 20.50 | 0.16 | 0.13 | 0.17 | -0.29 | -64.44% | 284 | 296 | 53.52% |
| GPS240510P00021000 | 2024-05-03 3:47PM EDT | 21.00 | 0.27 | 0.25 | 0.28 | -0.41 | -60.29% | 467 | 121 | 50.98% |
| GPS240510P00021500 | 2024-05-03 3:41PM EDT | 21.50 | 0.48 | 0.39 | 0.48 | -0.26 | -35.14% | 467 | 393 | 52.15% |
| GPS240510P00022000 | 2024-05-03 1:34PM EDT | 22.00 | 0.85 | 0.64 | 0.77 | -0.30 | -26.09% | 572 | 887 | 53.13% |
| GPS240510P00022500 | 2024-04-30 1:18PM EDT | 22.50 | 2.08 | 1.01 | 1.15 | 0.00 | - | 6 | 28 | 57.03% |
| GPS240510P00023000 | 2024-05-03 1:04PM EDT | 23.00 | 1.49 | 1.37 | 1.66 | -0.74 | -33.18% | 2 | 9 | 51.95% |
| GPS240510P00023500 | 2024-04-29 12:29PM EDT | 23.50 | 2.35 | 1.92 | 2.05 | 0.00 | - | 22 | 0 | 57.42% |
| GPS240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 3.37 | 1.80 | 2.50 | 0.00 | - | 2 | 2 | 70.70% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 2.54 | 3.00 | 0.00 | - | 1 | 1 | 80.47% |
| 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 | 2.41 | 4.50 | 0.00 | - | 9 | 0 | 107.03% |
| 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 | 4.60 | 7.45 | 0.00 | - | 1 | 0 | 214.45% |
| 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 | 8.90 | 10.95 | +11.45 | - | - | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.