The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 2024-04-25 9:43AM EDT | 19.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GPS240503C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240503C00020000 | 2024-04-29 10:23AM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240503C00020500 | 2024-04-30 2:04PM EDT | 20.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240503C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| GPS240503C00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GPS240503C00022000 | 2024-04-30 3:57PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GPS240503C00022500 | 2024-04-30 3:13PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GPS240503C00023000 | 2024-04-29 3:23PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| GPS240503C00023500 | 2024-04-29 11:02AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GPS240503C00024000 | 2024-04-29 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GPS240503C00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GPS240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GPS240503C00025500 | 2024-04-29 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240503C00026000 | 2024-04-29 9:37AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GPS240503C00026500 | 2024-04-22 3:07PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240503C00027000 | 2024-04-23 9:57AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240503C00027500 | 2024-04-15 11:43AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GPS240503C00028000 | 2024-04-15 11:39AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GPS240503C00028500 | 2024-04-12 12:28PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| GPS240503C00029000 | 2024-04-02 12:01PM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240503C00029500 | 2024-04-30 11:07AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240503C00030000 | 2024-04-02 10:23AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS240503C00031000 | 2024-04-03 2:40PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GPS240503C00032500 | 2024-04-04 2:15PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GPS240503C00035000 | 2024-03-25 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 421.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240503P00017500 | 2024-04-25 9:51AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| GPS240503P00018500 | 2024-04-24 2:47PM EDT | 18.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GPS240503P00019000 | 2024-04-30 12:04PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GPS240503P00019500 | 2024-04-30 3:59PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GPS240503P00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GPS240503P00020500 | 2024-04-30 3:49PM EDT | 20.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| GPS240503P00021000 | 2024-04-30 3:15PM EDT | 21.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GPS240503P00021500 | 2024-04-30 12:31PM EDT | 21.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GPS240503P00022000 | 2024-04-30 1:04PM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GPS240503P00022500 | 2024-04-29 11:09AM EDT | 22.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240503P00023000 | 2024-04-29 12:27PM EDT | 23.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240503P00023500 | 2024-04-16 3:57PM EDT | 23.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| GPS240503P00024000 | 2024-04-23 11:32AM EDT | 24.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240503P00024500 | 2024-04-16 10:46AM EDT | 24.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GPS240503P00025000 | 2024-04-17 3:43PM EDT | 25.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240503P00025500 | 2024-04-03 10:38AM EDT | 25.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00026000 | 2024-04-05 10:42AM EDT | 26.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00026500 | 2024-04-04 10:51AM EDT | 26.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00027000 | 2024-04-15 1:45PM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00027500 | 2024-04-05 12:30PM EDT | 27.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240503P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240503P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 3.05 | 8.00 | 10.60 | 0.00 | - | 10 | 0 | 479.30% |
| GPS240503P00031500 | 2024-03-26 12:28PM EDT | 31.50 | 4.01 | 10.95 | 11.45 | 0.00 | - | 20 | 0 | 317.97% |
© 2024 Yahoo. All rights reserved.