UK markets open in 7 hours 57 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.28 -0.65 (-0.79%) GOLD FUTURES
2,302.20 -0.70 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,435.73 -2,755.03 (-5.38%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 4.50 | 7.20 | 0.00 | - | 2 | 3 | 162.50% |
| GPS240510C00019500 | 2024-04-30 12:51PM EDT | 19.50 | 1.40 | 1.27 | 1.34 | -0.61 | -30.35% | 4 | 2 | 51.76% |
| GPS240510C00020000 | 2024-04-29 10:00AM EDT | 20.00 | 1.55 | 0.95 | 0.98 | 0.00 | - | 1 | 31 | 49.12% |
| GPS240510C00020500 | 2024-04-26 3:04PM EDT | 20.50 | 1.06 | 0.66 | 0.70 | 0.00 | - | 1 | 27 | 48.63% |
| GPS240510C00021000 | 2024-04-30 1:34PM EDT | 21.00 | 0.52 | 0.44 | 0.47 | -0.33 | -38.82% | 1 | 83 | 47.56% |
| GPS240510C00021500 | 2024-04-30 1:34PM EDT | 21.50 | 0.34 | 0.27 | 0.31 | -0.26 | -43.33% | 14 | 1,022 | 47.66% |
| GPS240510C00022000 | 2024-04-30 1:36PM EDT | 22.00 | 0.23 | 0.16 | 0.20 | -0.15 | -39.47% | 5 | 55 | 48.05% |
| GPS240510C00022500 | 2024-04-30 10:17AM EDT | 22.50 | 0.25 | 0.09 | 0.13 | -0.05 | -16.67% | 2 | 434 | 49.02% |
| GPS240510C00023000 | 2024-04-30 3:07PM EDT | 23.00 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 3 | 61 | 49.61% |
| GPS240510C00023500 | 2024-04-30 1:03PM EDT | 23.50 | 0.06 | 0.02 | 0.05 | -0.07 | -53.85% | 4 | 16 | 50.39% |
| GPS240510C00024000 | 2024-04-29 11:25AM EDT | 24.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 13 | 27 | 67.58% |
| GPS240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 52.34% |
| GPS240510C00025000 | 2024-04-30 1:03PM EDT | 25.00 | 0.02 | 0.00 | 0.06 | -0.15 | -88.24% | 4 | 12 | 61.33% |
| GPS240510C00025500 | 2024-04-24 10:09AM EDT | 25.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 72 | 146.88% |
| GPS240510C00026000 | 2024-04-19 12:29PM EDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 120 | 138 | 66.41% |
| GPS240510C00026500 | 2024-04-18 11:03AM EDT | 26.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 160 | 25 | 161.13% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 146.88% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 68.75% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 158.40% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 164.06% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 120 | 40 | 192.58% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 174.61% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 192.19% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 65 | 189.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-04-24 9:48AM EDT | 15.50 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 112.11% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 5 | 174.41% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 190 | 154.30% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 21 | 21 | 82.81% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.03 | 0.26 | 0.00 | - | 6 | 9 | 66.99% |
| GPS240510P00019000 | 2024-04-29 3:29PM EDT | 19.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 3 | 25 | 49.22% |
| GPS240510P00019500 | 2024-04-30 3:10PM EDT | 19.50 | 0.23 | 0.23 | 0.27 | +0.04 | +21.05% | 46 | 7 | 47.46% |
| GPS240510P00020000 | 2024-04-30 2:52PM EDT | 20.00 | 0.38 | 0.39 | 0.42 | +0.16 | +72.73% | 9 | 350 | 46.09% |
| GPS240510P00020500 | 2024-04-30 3:23PM EDT | 20.50 | 0.61 | 0.60 | 0.63 | +0.29 | +90.63% | 25 | 274 | 45.12% |
| GPS240510P00021000 | 2024-04-30 12:12PM EDT | 21.00 | 0.75 | 0.88 | 0.91 | +0.23 | +44.23% | 3 | 113 | 44.63% |
| GPS240510P00021500 | 2024-04-29 11:53AM EDT | 21.50 | 0.74 | 0.95 | 1.54 | 0.00 | - | 1 | 393 | 66.89% |
| GPS240510P00022000 | 2024-04-19 10:38AM EDT | 22.00 | 1.60 | 1.54 | 2.19 | 0.00 | - | 1 | 890 | 64.36% |
| GPS240510P00022500 | 2024-04-30 1:18PM EDT | 22.50 | 2.08 | 1.83 | 2.88 | +0.74 | +55.22% | 6 | 34 | 73.34% |
| GPS240510P00023000 | 2024-04-23 1:28PM EDT | 23.00 | 2.23 | 2.39 | 2.78 | 0.00 | - | 1 | 35 | 53.32% |
| GPS240510P00023500 | 2024-04-29 12:29PM EDT | 23.50 | 2.35 | 2.76 | 4.15 | 0.00 | - | 22 | 19 | 100.20% |
| GPS240510P00024000 | 2024-04-17 10:11AM EDT | 24.00 | 3.23 | 2.82 | 5.20 | 0.00 | - | 3 | 3 | 113.67% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 3.60 | 5.15 | 0.00 | - | 1 | 1 | 108.79% |
| GPS240510P00025000 | 2024-04-05 12:49PM EDT | 25.00 | 1.62 | 3.85 | 6.10 | 0.00 | - | 7 | 7 | 126.17% |
| GPS240510P00025500 | 2024-04-05 9:38AM EDT | 25.50 | 1.75 | 3.90 | 6.05 | 0.00 | - | 1 | 1 | 183.79% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 4.20 | 6.85 | 0.00 | - | 9 | 0 | 76.56% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 4.55 | 7.30 | 0.00 | - | - | 0 | 219.53% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 5.95 | 7.55 | 0.00 | - | 1 | 0 | 127.73% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 8.05 | 9.55 | 0.00 | - | 1 | 0 | 156.84% |
© 2024 Yahoo. All rights reserved.