The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231215C00002000 | 2023-10-19 1:35PM EST | 2.00 | 9.95 | 15.50 | 16.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPS231215C00003000 | 2023-07-06 10:21AM EST | 3.00 | 5.60 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS231215C00004000 | 2023-10-31 12:12PM EST | 4.00 | 8.80 | 15.60 | 16.60 | 0.00 | - | 22 | 23 | 0.00% |
| GPS231215C00005000 | 2023-11-16 2:54PM EST | 5.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00006000 | 2023-11-16 1:30PM EST | 6.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS231215C00007000 | 2023-11-17 3:19PM EST | 7.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00008000 | 2023-11-16 3:23PM EST | 8.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS231215C00009000 | 2023-11-17 11:55AM EST | 9.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS231215C00010000 | 2023-12-01 3:07PM EST | 10.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00011000 | 2023-12-01 2:06PM EST | 11.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00011500 | 2023-11-24 9:43AM EST | 11.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS231215C00012000 | 2023-12-01 3:09PM EST | 12.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00013000 | 2023-11-30 10:08AM EST | 13.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00013500 | 2023-11-24 11:46AM EST | 13.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS231215C00014000 | 2023-12-01 12:55PM EST | 14.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00015000 | 2023-12-01 12:53PM EST | 15.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| GPS231215C00015500 | 2023-11-29 11:12AM EST | 15.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS231215C00016000 | 2023-12-01 3:49PM EST | 16.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GPS231215C00016500 | 2023-11-29 11:12AM EST | 16.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00017000 | 2023-12-01 11:40AM EST | 17.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS231215C00017500 | 2023-12-01 10:58AM EST | 17.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS231215C00018000 | 2023-12-01 3:32PM EST | 18.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GPS231215C00018500 | 2023-12-01 2:50PM EST | 18.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS231215C00019000 | 2023-12-01 3:56PM EST | 19.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GPS231215C00020000 | 2023-12-01 3:32PM EST | 20.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GPS231215C00021000 | 2023-12-01 3:47PM EST | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| GPS231215C00022000 | 2023-12-01 3:46PM EST | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| GPS231215C00022500 | 2023-12-01 12:57PM EST | 22.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| GPS231215C00023000 | 2023-12-01 3:17PM EST | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| GPS231215C00024000 | 2023-12-01 2:27PM EST | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GPS231215C00025000 | 2023-12-01 3:07PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231215P00002000 | 2023-11-17 9:38AM EST | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00003000 | 2023-04-27 1:58PM EST | 3.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 601.56% |
| GPS231215P00004000 | 2023-08-25 9:18AM EST | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 142 | 78 | 375.00% |
| GPS231215P00005000 | 2023-11-17 9:40AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GPS231215P00006000 | 2023-10-31 12:52PM EST | 6.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 581 | 275.00% |
| GPS231215P00007000 | 2023-10-18 8:44AM EST | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 1,709 | 50.00% |
| GPS231215P00008000 | 2023-11-22 11:58AM EST | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00009000 | 2023-11-21 10:00AM EST | 9.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00010000 | 2023-11-21 10:00AM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS231215P00011000 | 2023-11-22 9:52AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GPS231215P00011500 | 2023-11-20 1:36PM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00012000 | 2023-11-29 12:45PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GPS231215P00012500 | 2023-11-20 1:38PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00013000 | 2023-11-27 2:52PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| GPS231215P00014000 | 2023-11-21 2:05PM EST | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GPS231215P00015000 | 2023-11-28 10:17AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GPS231215P00015500 | 2023-11-29 1:59PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS231215P00016000 | 2023-12-01 1:18PM EST | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GPS231215P00016500 | 2023-11-27 3:39PM EST | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GPS231215P00017000 | 2023-12-01 3:57PM EST | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| GPS231215P00017500 | 2023-11-30 3:44PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GPS231215P00018000 | 2023-12-01 3:51PM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| GPS231215P00018500 | 2023-12-01 12:42PM EST | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GPS231215P00019000 | 2023-12-01 3:59PM EST | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GPS231215P00020000 | 2023-12-01 3:59PM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 6.25% |
| GPS231215P00021000 | 2023-12-01 3:59PM EST | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.39% |
| GPS231215P00022000 | 2023-12-01 3:15PM EST | 22.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GPS231215P00025000 | 2023-11-17 11:02AM EST | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.