The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220C00013000 | 2024-05-31 9:31AM EDT | 13.00 | 14.51 | 8.95 | 13.20 | 0.00 | - | 2 | 6 | 143.46% |
| GPS241220C00014000 | 2024-05-24 10:35AM EDT | 14.00 | 8.25 | 11.00 | 12.10 | 0.00 | - | 30 | 47 | 171.68% |
| GPS241220C00015000 | 2024-07-22 3:05PM EDT | 15.00 | 7.59 | 6.95 | 7.40 | 0.00 | - | 6 | 6 | 63.48% |
| GPS241220C00016000 | 2024-07-17 9:49AM EDT | 16.00 | 8.34 | 6.20 | 8.35 | 0.00 | - | 1 | 148 | 85.55% |
| GPS241220C00017000 | 2024-05-28 12:59PM EDT | 17.00 | 5.50 | 7.85 | 9.00 | 0.00 | - | 10 | 274 | 125.93% |
| GPS241220C00018000 | 2024-07-15 12:24PM EDT | 18.00 | 6.36 | 5.00 | 6.15 | 0.00 | - | 40 | 80 | 72.85% |
| GPS241220C00019000 | 2024-07-19 9:44AM EDT | 19.00 | 5.50 | 4.40 | 4.50 | 0.00 | - | 76 | 157 | 60.55% |
| GPS241220C00020000 | 2024-07-26 10:26AM EDT | 20.00 | 3.77 | 3.80 | 4.45 | -0.33 | -8.05% | 1 | 96 | 64.45% |
| GPS241220C00021000 | 2024-07-11 2:13PM EDT | 21.00 | 5.25 | 3.30 | 3.95 | 0.00 | - | 2 | 38 | 63.72% |
| GPS241220C00022000 | 2024-07-25 12:18PM EDT | 22.00 | 3.05 | 2.88 | 2.95 | 0.00 | - | 12 | 99 | 58.30% |
| GPS241220C00023000 | 2024-07-24 3:47PM EDT | 23.00 | 2.50 | 2.47 | 2.54 | 0.00 | - | 200 | 333 | 57.67% |
| GPS241220C00024000 | 2024-07-25 2:54PM EDT | 24.00 | 2.04 | 1.93 | 2.38 | 0.00 | - | 5 | 5,698 | 57.32% |
| GPS241220C00025000 | 2024-07-22 3:02PM EDT | 25.00 | 1.98 | 1.79 | 2.05 | 0.00 | - | 69 | 156 | 58.42% |
| GPS241220C00026000 | 2024-07-26 2:24PM EDT | 26.00 | 1.54 | 1.39 | 1.61 | -0.06 | -3.75% | 30 | 1,103 | 55.23% |
| GPS241220C00027000 | 2024-07-24 10:22AM EDT | 27.00 | 1.35 | 1.26 | 1.45 | 0.00 | - | 1 | 3,081 | 56.74% |
| GPS241220C00028000 | 2024-07-22 10:31AM EDT | 28.00 | 1.33 | 1.10 | 1.18 | 0.00 | - | 20 | 116 | 56.20% |
| GPS241220C00029000 | 2024-07-10 3:46PM EDT | 29.00 | 1.35 | 0.67 | 1.15 | 0.00 | - | 20 | 46 | 54.69% |
| GPS241220C00030000 | 2024-07-23 9:43AM EDT | 30.00 | 1.00 | 0.65 | 1.07 | 0.00 | - | 4 | 239 | 56.89% |
| GPS241220C00031000 | 2024-07-23 12:51PM EDT | 31.00 | 0.88 | 0.64 | 0.84 | 0.00 | - | 1 | 2 | 56.98% |
| GPS241220C00032000 | 2024-06-26 12:48PM EDT | 32.00 | 1.35 | 0.58 | 0.64 | 0.00 | - | 85 | 195 | 56.30% |
| GPS241220C00033000 | 2024-06-25 9:30AM EDT | 33.00 | 1.51 | 0.36 | 0.62 | 0.00 | - | 1 | 8 | 55.37% |
| GPS241220C00034000 | 2024-06-17 9:30AM EDT | 34.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| GPS241220C00035000 | 2024-05-31 9:51AM EDT | 35.00 | 2.00 | 0.51 | 1.00 | 0.00 | - | 4 | 4 | 68.31% |
| GPS241220C00036000 | 2024-07-11 1:04PM EDT | 36.00 | 0.70 | 0.01 | 0.84 | 0.00 | - | 1 | 165 | 60.25% |
| GPS241220C00037000 | 2024-06-21 3:11PM EDT | 37.00 | 0.76 | 0.06 | 0.69 | 0.00 | - | 1 | 1 | 60.55% |
| GPS241220C00040000 | 2024-07-01 2:21PM EDT | 40.00 | 0.35 | 0.17 | 0.58 | 0.00 | - | - | 1 | 66.50% |
| GPS241220C00045000 | 2024-07-11 3:09PM EDT | 45.00 | 0.23 | 0.03 | 0.94 | 0.00 | - | 10 | 40 | 79.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS241220P00013000 | 2024-07-15 3:25PM EDT | 13.00 | 0.26 | 0.19 | 0.36 | 0.00 | - | 10 | 80 | 59.86% |
| GPS241220P00014000 | 2024-06-24 9:30AM EDT | 14.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| GPS241220P00015000 | 2024-06-12 12:01PM EDT | 15.00 | 0.34 | 0.37 | 0.56 | 0.00 | - | - | 1 | 53.91% |
| GPS241220P00016000 | 2024-07-12 12:11PM EDT | 16.00 | 0.50 | 0.79 | 0.87 | 0.00 | - | 19 | 21 | 58.35% |
| GPS241220P00017000 | 2024-07-24 2:34PM EDT | 17.00 | 1.15 | 1.04 | 1.13 | 0.00 | - | 3 | 645 | 57.18% |
| GPS241220P00018000 | 2024-07-25 9:35AM EDT | 18.00 | 1.50 | 0.96 | 1.44 | 0.00 | - | 1 | 400 | 51.66% |
| GPS241220P00019000 | 2024-07-15 10:57AM EDT | 19.00 | 1.34 | 1.53 | 1.80 | 0.00 | - | 1 | 20 | 53.32% |
| GPS241220P00020000 | 2024-07-25 2:54PM EDT | 20.00 | 2.27 | 2.13 | 2.21 | 0.00 | - | 5 | 5,565 | 54.30% |
| GPS241220P00021000 | 2024-07-24 3:46PM EDT | 21.00 | 2.72 | 2.61 | 2.69 | 0.00 | - | 200 | 326 | 53.59% |
| GPS241220P00022000 | 2024-07-25 12:24PM EDT | 22.00 | 3.11 | 3.10 | 3.25 | 0.00 | - | 1 | 368 | 52.73% |
| GPS241220P00023000 | 2024-07-22 11:26AM EDT | 23.00 | 3.47 | 3.70 | 3.85 | 0.00 | - | 5 | 22 | 52.34% |
| GPS241220P00024000 | 2024-07-22 10:32AM EDT | 24.00 | 4.10 | 4.35 | 4.50 | 0.00 | - | 15 | 31 | 51.95% |
| GPS241220P00025000 | 2024-07-15 9:44AM EDT | 25.00 | 4.05 | 4.05 | 5.15 | 0.00 | - | 30 | 46 | 52.15% |
| GPS241220P00026000 | 2024-07-12 2:12PM EDT | 26.00 | 4.20 | 5.70 | 6.80 | 0.00 | - | 27 | 36 | 58.96% |
| GPS241220P00027000 | 2024-07-24 9:55AM EDT | 27.00 | 6.65 | 6.00 | 6.65 | 0.00 | - | 20 | 101 | 51.22% |
| GPS241220P00028000 | 2024-07-19 11:19AM EDT | 28.00 | 6.42 | 6.75 | 7.45 | 0.00 | - | 2 | 20 | 50.68% |
| GPS241220P00029000 | 2024-07-25 9:41AM EDT | 29.00 | 8.40 | 7.65 | 10.10 | 0.00 | - | 7 | 115 | 63.77% |
| GPS241220P00030000 | 2024-07-12 9:47AM EDT | 30.00 | 7.05 | 9.00 | 10.15 | 0.00 | - | 25 | 250 | 60.60% |
| GPS241220P00031000 | 2024-06-13 2:40PM EDT | 31.00 | 6.90 | 7.80 | 9.35 | 0.00 | - | 10 | 11 | 0.00% |
| GPS241220P00032000 | 2024-07-01 10:19AM EDT | 32.00 | 9.30 | 9.95 | 12.50 | 0.00 | - | 12 | 24 | 57.91% |
| GPS241220P00034000 | 2024-06-12 9:56AM EDT | 34.00 | 8.80 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 0.00% |
| GPS241220P00035000 | 2024-06-21 9:44AM EDT | 35.00 | 10.70 | 11.45 | 13.60 | 0.00 | - | 1 | 59 | 36.72% |
| GPS241220P00036000 | 2024-06-20 10:02AM EDT | 36.00 | 11.20 | 12.40 | 14.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.