GPS - The Gap, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230616C00002000 | 2023-04-11 9:39AM EDT | 2.00 | 8.00 | 6.25 | 6.45 | 0.00 | - | 1 | 1 | 0.00% |
| GPS230616C00003000 | 2023-03-24 1:00PM EDT | 3.00 | 5.94 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 840.63% |
| GPS230616C00004000 | 2023-05-16 1:38PM EDT | 4.00 | 3.70 | 4.60 | 4.75 | 0.00 | - | 6 | 6 | 253.13% |
| GPS230616C00005000 | 2023-05-19 2:05PM EDT | 5.00 | 2.87 | 3.60 | 3.75 | 0.00 | - | 1 | 2 | 189.06% |
| GPS230616C00006000 | 2023-05-26 3:46PM EDT | 6.00 | 2.37 | 2.63 | 2.81 | 0.00 | - | 41 | 11 | 112.50% |
| GPS230616C00006500 | 2023-05-30 9:44AM EDT | 6.50 | 1.75 | 2.14 | 2.29 | 0.00 | - | 6 | 12 | 87.50% |
| GPS230616C00007000 | 2023-06-02 3:56PM EDT | 7.00 | 1.74 | 1.66 | 1.79 | +0.67 | +62.62% | 8 | 109 | 75.00% |
| GPS230616C00007500 | 2023-06-02 9:46AM EDT | 7.50 | 1.00 | 1.19 | 1.34 | +0.42 | +72.41% | 66 | 477 | 71.09% |
| GPS230616C00008000 | 2023-06-02 3:55PM EDT | 8.00 | 0.79 | 0.76 | 0.89 | +0.43 | +119.44% | 135 | 1,868 | 62.11% |
| GPS230616C00008500 | 2023-06-02 3:47PM EDT | 8.50 | 0.45 | 0.42 | 0.47 | +0.28 | +164.71% | 96 | 391 | 53.91% |
| GPS230616C00009000 | 2023-06-02 3:52PM EDT | 9.00 | 0.21 | 0.21 | 0.24 | +0.12 | +133.33% | 269 | 15,891 | 55.47% |
| GPS230616C00009500 | 2023-06-02 3:37PM EDT | 9.50 | 0.09 | 0.08 | 0.10 | +0.07 | +350.00% | 20 | 44 | 53.91% |
| GPS230616C00010000 | 2023-06-02 12:14PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 15 | 2,417 | 55.47% |
| GPS230616C00010500 | 2023-05-30 11:43AM EDT | 10.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 43 | 72 | 64.06% |
| GPS230616C00011000 | 2023-06-02 10:31AM EDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 484 | 73.44% |
| GPS230616C00011500 | 2023-05-30 9:38AM EDT | 11.50 | 0.01 | 0.00 | 0.14 | +0.01 | - | - | 1 | 108.59% |
| GPS230616C00012000 | 2023-05-30 9:54AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 4,218 | 93.75% |
| GPS230616C00013000 | 2023-06-02 3:51PM EDT | 13.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 3 | 6,966 | 117.19% |
| GPS230616C00014000 | 2023-06-02 12:09PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,848 | 128.13% |
| GPS230616C00015000 | 2023-05-26 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,037 | 137.50% |
| GPS230616C00016000 | 2023-05-05 12:31PM EDT | 16.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 3,582 | 191.41% |
| GPS230616C00017000 | 2023-05-26 1:34PM EDT | 17.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 1,120 | 206.25% |
| GPS230616C00018000 | 2023-05-23 10:08AM EDT | 18.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,462 | 218.75% |
| GPS230616C00019000 | 2023-05-26 10:28AM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 1,030 | 231.25% |
| GPS230616C00020000 | 2023-05-26 9:53AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 573 | 187.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230616P00002000 | 2022-10-27 9:30AM EDT | 2.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 0 | 475.00% |
| GPS230616P00003000 | 2023-01-24 10:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 50.00% |
| GPS230616P00004000 | 2023-03-28 11:53AM EDT | 4.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 276.56% |
| GPS230616P00004500 | 2023-05-26 3:57PM EDT | 4.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 187.50% |
| GPS230616P00005000 | 2023-05-30 9:57AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 333 | 159.38% |
| GPS230616P00005500 | 2023-05-26 3:57PM EDT | 5.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 36 | 3,805 | 134.38% |
| GPS230616P00006000 | 2023-06-02 11:17AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 2,132 | 106.25% |
| GPS230616P00006500 | 2023-06-01 2:10PM EDT | 6.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 128 | 92.19% |
| GPS230616P00007000 | 2023-06-02 3:10PM EDT | 7.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 53 | 3,503 | 71.88% |
| GPS230616P00007500 | 2023-06-02 3:09PM EDT | 7.50 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 39 | 1,580 | 64.06% |
| GPS230616P00008000 | 2023-06-02 3:53PM EDT | 8.00 | 0.11 | 0.10 | 0.12 | -0.24 | -68.57% | 213 | 2,608 | 58.98% |
| GPS230616P00008500 | 2023-06-02 3:47PM EDT | 8.50 | 0.25 | 0.24 | 0.27 | -0.53 | -67.95% | 1,184 | 50 | 55.47% |
| GPS230616P00009000 | 2023-06-02 3:37PM EDT | 9.00 | 0.51 | 0.49 | 0.54 | -0.52 | -50.49% | 74 | 23,904 | 53.91% |
| GPS230616P00009500 | 2023-06-02 3:35PM EDT | 9.50 | 0.92 | 0.86 | 0.95 | -0.68 | -42.50% | 200 | 14 | 57.42% |
| GPS230616P00010000 | 2023-05-30 2:38PM EDT | 10.00 | 1.67 | 1.26 | 1.39 | 0.00 | - | 3 | 4,344 | 50.78% |
| GPS230616P00011000 | 2023-05-31 11:37AM EDT | 11.00 | 3.00 | 2.29 | 2.39 | 0.00 | - | 1 | 12,108 | 84.38% |
| GPS230616P00012000 | 2023-06-02 10:26AM EDT | 12.00 | 3.62 | 3.25 | 3.40 | -0.83 | -18.65% | 2 | 919 | 98.44% |
| GPS230616P00013000 | 2023-05-26 11:05AM EDT | 13.00 | 4.87 | 4.25 | 4.40 | 0.00 | - | 20 | 153 | 117.19% |
| GPS230616P00014000 | 2023-05-26 2:29PM EDT | 14.00 | 5.55 | 5.25 | 5.40 | 0.00 | - | 15 | 40 | 134.38% |
| GPS230616P00015000 | 2023-04-20 11:22AM EDT | 15.00 | 5.35 | 7.15 | 7.25 | 0.00 | - | 10 | 82 | 375.00% |
| GPS230616P00016000 | 2023-04-14 1:51PM EDT | 16.00 | 6.80 | 8.05 | 8.20 | 0.00 | - | 1 | 4 | 382.81% |
| GPS230616P00017000 | 2023-03-15 10:18AM EDT | 17.00 | 7.47 | 7.75 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| GPS230616P00018000 | 2023-03-10 2:06PM EDT | 18.00 | 7.22 | 8.60 | 8.75 | 0.00 | - | 1 | 0 | 0.00% |
| GPS230616P00019000 | 2023-05-19 9:32AM EDT | 19.00 | 11.20 | 10.25 | 10.40 | 0.00 | - | 1 | 0 | 198.44% |
| GPS230616P00020000 | 2023-03-10 12:10PM EDT | 20.00 | 8.90 | 10.60 | 10.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.