GPS - The Gap, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230915C00003000 | 2023-05-17 1:49PM EDT | 3.00 | 4.80 | 5.60 | 5.75 | 0.00 | - | 1 | 1 | 114.84% |
| GPS230915C00005000 | 2023-05-23 12:11PM EDT | 5.00 | 3.10 | 3.65 | 3.80 | 0.00 | - | 4 | 10 | 56.25% |
| GPS230915C00006000 | 2023-05-31 1:57PM EDT | 6.00 | 2.25 | 2.78 | 2.92 | 0.00 | - | 3 | 18 | 61.72% |
| GPS230915C00007000 | 2023-06-02 9:35AM EDT | 7.00 | 1.70 | 1.99 | 2.12 | +0.19 | +12.58% | 10 | 248 | 59.38% |
| GPS230915C00008000 | 2023-06-01 10:28AM EDT | 8.00 | 0.97 | 1.36 | 1.41 | 0.00 | - | 4 | 715 | 56.54% |
| GPS230915C00009000 | 2023-06-02 3:53PM EDT | 9.00 | 0.89 | 0.86 | 0.90 | +0.32 | +56.14% | 165 | 2,068 | 54.69% |
| GPS230915C00010000 | 2023-06-02 3:57PM EDT | 10.00 | 0.52 | 0.50 | 0.54 | +0.17 | +48.57% | 247 | 4,414 | 52.93% |
| GPS230915C00011000 | 2023-06-02 12:37PM EDT | 11.00 | 0.30 | 0.27 | 0.32 | +0.10 | +50.00% | 16 | 702 | 51.95% |
| GPS230915C00012000 | 2023-06-02 3:43PM EDT | 12.00 | 0.17 | 0.15 | 0.19 | +0.05 | +41.67% | 19 | 554 | 52.15% |
| GPS230915C00013000 | 2023-06-01 2:00PM EDT | 13.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 2 | 974 | 51.37% |
| GPS230915C00014000 | 2023-06-02 9:30AM EDT | 14.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 5 | 558 | 55.08% |
| GPS230915C00015000 | 2023-05-31 1:36PM EDT | 15.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 187 | 56.25% |
| GPS230915C00016000 | 2023-05-26 10:28AM EDT | 16.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 91 | 57.03% |
| GPS230915C00017000 | 2023-05-22 1:23PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 284 | 60.16% |
| GPS230915C00018000 | 2023-05-17 9:59AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 152 | 64.06% |
| GPS230915C00019000 | 2023-04-26 12:14PM EDT | 19.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 266 | 71.48% |
| GPS230915C00020000 | 2023-05-05 1:12PM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 275 | 69.53% |
| GPS230915C00021000 | 2023-05-11 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 496 | 72.66% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS230915P00003000 | 2023-06-02 12:32PM EDT | 3.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 41 | 98.44% |
| GPS230915P00005000 | 2023-06-02 10:34AM EDT | 5.00 | 0.12 | 0.07 | 0.11 | -0.01 | -7.69% | 2 | 117 | 73.44% |
| GPS230915P00006000 | 2023-06-02 12:32PM EDT | 6.00 | 0.22 | 0.18 | 0.21 | -0.09 | -29.03% | 4 | 707 | 66.99% |
| GPS230915P00007000 | 2023-06-02 3:37PM EDT | 7.00 | 0.40 | 0.38 | 0.41 | -0.15 | -27.27% | 12 | 590 | 62.40% |
| GPS230915P00008000 | 2023-06-02 3:37PM EDT | 8.00 | 0.73 | 0.71 | 0.74 | -0.29 | -28.43% | 16 | 1,551 | 58.89% |
| GPS230915P00009000 | 2023-06-02 1:32PM EDT | 9.00 | 1.21 | 1.19 | 1.22 | -0.45 | -27.11% | 15 | 2,047 | 56.06% |
| GPS230915P00010000 | 2023-05-31 11:32AM EDT | 10.00 | 2.35 | 1.82 | 1.87 | 0.00 | - | 45 | 923 | 54.39% |
| GPS230915P00011000 | 2023-05-26 10:27AM EDT | 11.00 | 3.10 | 2.60 | 2.67 | 0.00 | - | 1 | 666 | 54.69% |
| GPS230915P00012000 | 2023-05-25 3:25PM EDT | 12.00 | 4.85 | 3.45 | 3.60 | 0.00 | - | 10 | 41 | 56.84% |
| GPS230915P00013000 | 2023-05-19 11:21AM EDT | 13.00 | 5.31 | 4.40 | 4.55 | 0.00 | - | 5 | 1,527 | 60.94% |
| GPS230915P00014000 | 2023-04-12 11:44AM EDT | 14.00 | 4.40 | 6.15 | 6.30 | 0.00 | - | 48 | 133 | 121.39% |
| GPS230915P00015000 | 2023-05-10 1:42PM EDT | 15.00 | 6.80 | 6.35 | 6.50 | 0.00 | - | 1 | 56 | 69.14% |
| GPS230915P00016000 | 2023-05-01 3:20PM EDT | 16.00 | 6.90 | 8.00 | 8.20 | 0.00 | - | 1 | 7 | 129.10% |
| GPS230915P00017000 | 2023-04-27 3:46PM EDT | 17.00 | 7.65 | 8.65 | 8.80 | 0.00 | - | 1 | 16 | 109.47% |
| GPS230915P00018000 | 2023-04-05 11:38AM EDT | 18.00 | 8.61 | 9.15 | 9.55 | 0.00 | - | 5 | 0 | 71.48% |
| GPS230915P00019000 | 2023-05-16 3:52PM EDT | 19.00 | 11.50 | 10.30 | 10.45 | 0.00 | - | 1 | 1 | 81.25% |
| GPS230915P00020000 | 2023-05-12 1:12PM EDT | 20.00 | 12.05 | 11.30 | 11.45 | 0.00 | - | - | 1 | 85.16% |
| GPS230915P00021000 | 2023-02-13 2:39PM EDT | 21.00 | 7.55 | 11.30 | 11.55 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.