GPS - The Gap, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240119C00002000 | 2023-05-23 10:53AM EDT | 2.00 | 5.95 | 7.55 | 7.70 | 0.00 | - | - | 6 | 90.63% |
| GPS240119C00003000 | 2023-04-28 3:29PM EDT | 3.00 | 6.61 | 5.30 | 5.45 | 0.00 | - | 3 | 9 | 0.00% |
| GPS240119C00004000 | 2023-05-10 10:39AM EDT | 4.00 | 4.40 | 5.45 | 5.60 | 0.00 | - | - | 4 | 0.00% |
| GPS240119C00005000 | 2023-06-02 3:36PM EDT | 5.00 | 3.85 | 4.65 | 4.75 | 0.00 | - | 1 | 287 | 55.86% |
| GPS240119C00006000 | 2023-06-09 11:39AM EDT | 6.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 10 | 14 | 56.25% |
| GPS240119C00007000 | 2023-06-07 12:46PM EDT | 7.00 | 2.88 | 3.00 | 3.15 | 0.00 | - | 3 | 317 | 54.79% |
| GPS240119C00008000 | 2023-06-09 2:31PM EDT | 8.00 | 2.29 | 2.38 | 2.43 | +0.09 | +4.09% | 25 | 4,128 | 53.61% |
| GPS240119C00009000 | 2023-06-08 2:51PM EDT | 9.00 | 1.67 | 1.80 | 1.85 | 0.00 | - | 1 | 74 | 51.95% |
| GPS240119C00010000 | 2023-06-09 10:10AM EDT | 10.00 | 1.41 | 1.33 | 1.39 | +0.17 | +13.71% | 142 | 6,165 | 50.83% |
| GPS240119C00011000 | 2023-06-09 1:35PM EDT | 11.00 | 0.92 | 0.98 | 1.02 | +0.11 | +13.58% | 1 | 153 | 50.05% |
| GPS240119C00012000 | 2023-06-08 3:42PM EDT | 12.00 | 0.72 | 0.70 | 0.74 | +0.06 | +9.09% | 1 | 150 | 50.00% |
| GPS240119C00013000 | 2023-06-07 12:56PM EDT | 13.00 | 0.46 | 0.49 | 0.53 | 0.00 | - | 8 | 7,086 | 49.32% |
| GPS240119C00014000 | 2023-06-08 12:54PM EDT | 14.00 | 0.30 | 0.34 | 0.38 | 0.00 | - | 100 | 133 | 48.93% |
| GPS240119C00015000 | 2023-06-08 9:58AM EDT | 15.00 | 0.22 | 0.23 | 0.28 | 0.00 | - | 12 | 7,871 | 49.12% |
| GPS240119C00016000 | 2023-06-06 10:56AM EDT | 16.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 70 | 90 | 48.93% |
| GPS240119C00018000 | 2023-05-31 2:22PM EDT | 18.00 | 0.05 | 0.07 | 0.12 | 0.00 | - | 12 | 1,536 | 50.20% |
| GPS240119C00019000 | 2023-05-08 10:06AM EDT | 19.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | - | 0 | 52.34% |
| GPS240119C00020000 | 2023-06-09 10:11AM EDT | 20.00 | 0.08 | 0.04 | 0.08 | +0.05 | +166.67% | 8 | 7,749 | 51.95% |
| GPS240119C00022000 | 2023-06-08 1:24PM EDT | 22.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 2,092 | 53.52% |
| GPS240119C00025000 | 2023-06-07 10:06AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 650 | 25.00% |
| GPS240119C00027000 | 2023-06-07 12:04PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 25.00% |
| GPS240119C00030000 | 2023-05-22 9:44AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 772 | 25.00% |
| GPS240119C00032000 | 2023-04-28 12:03PM EDT | 32.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 262 | 74.22% |
| GPS240119C00035000 | 2023-05-15 2:09PM EDT | 35.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 1,037 | 69.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240119P00002000 | 2023-05-23 2:45PM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 50.00% |
| GPS240119P00003000 | 2023-06-06 9:30AM EDT | 3.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 2 | 1,077 | 86.33% |
| GPS240119P00004000 | 2023-06-08 11:57AM EDT | 4.00 | 0.11 | 0.06 | 0.26 | 0.00 | - | 7 | 57 | 83.01% |
| GPS240119P00005000 | 2023-06-09 11:06AM EDT | 5.00 | 0.21 | 0.17 | 0.22 | -0.02 | -8.70% | 1 | 2,636 | 68.36% |
| GPS240119P00006000 | 2023-06-08 9:46AM EDT | 6.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 10 | 336 | 64.06% |
| GPS240119P00007000 | 2023-06-02 11:46AM EDT | 7.00 | 0.84 | 0.55 | 0.61 | 0.00 | - | 4 | 55 | 60.64% |
| GPS240119P00008000 | 2023-06-06 2:14PM EDT | 8.00 | 1.07 | 0.85 | 0.94 | 0.00 | - | 332 | 10,946 | 57.72% |
| GPS240119P00009000 | 2023-06-09 3:38PM EDT | 9.00 | 1.30 | 1.25 | 1.34 | -0.47 | -26.55% | 1 | 517 | 54.83% |
| GPS240119P00010000 | 2023-06-09 3:38PM EDT | 10.00 | 1.81 | 1.76 | 1.84 | -0.19 | -9.50% | 1 | 8,920 | 52.54% |
| GPS240119P00011000 | 2023-06-05 3:40PM EDT | 11.00 | 3.10 | 2.37 | 2.46 | 0.00 | - | 4 | 164 | 50.93% |
| GPS240119P00012000 | 2023-06-09 3:00PM EDT | 12.00 | 3.15 | 3.05 | 3.25 | -0.15 | -4.55% | 32 | 25 | 50.68% |
| GPS240119P00013000 | 2023-06-09 3:07PM EDT | 13.00 | 3.95 | 3.80 | 4.00 | -0.10 | -2.47% | 106 | 6,834 | 52.44% |
| GPS240119P00014000 | 2023-04-25 9:59AM EDT | 14.00 | 4.75 | 6.80 | 6.90 | 0.00 | - | 1 | 1 | 122.56% |
| GPS240119P00015000 | 2023-06-08 11:17AM EDT | 15.00 | 6.00 | 5.55 | 5.75 | 0.00 | - | 4 | 11,231 | 53.22% |
| GPS240119P00018000 | 2023-05-19 11:19AM EDT | 18.00 | 10.28 | 8.40 | 8.70 | 0.00 | - | 15 | 2,723 | 53.52% |
| GPS240119P00020000 | 2023-05-30 10:06AM EDT | 20.00 | 11.85 | 10.35 | 10.60 | 0.00 | - | 10 | 11 | 52.73% |
| GPS240119P00022000 | 2023-03-14 12:56PM EDT | 22.00 | 11.88 | 12.35 | 12.60 | 0.00 | - | 30 | 1 | 57.81% |
| GPS240119P00025000 | 2023-05-26 1:26PM EDT | 25.00 | 16.70 | 15.35 | 15.60 | 0.00 | - | 4 | 2 | 64.45% |
| GPS240119P00027000 | 2023-03-14 12:56PM EDT | 27.00 | 16.83 | 17.45 | 17.55 | 0.00 | - | 30 | 0 | 71.48% |
| GPS240119P00030000 | 2023-02-02 3:09PM EDT | 30.00 | 15.05 | 17.15 | 17.40 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240119P00032000 | 2022-07-14 9:37AM EDT | 32.00 | 23.67 | 21.20 | 21.65 | 0.00 | - | - | 0 | 0.00% |
| GPS240119P00035000 | 2022-10-31 11:33AM EDT | 35.00 | 23.59 | 20.70 | 20.85 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.