UK markets open in 5 hours 21 minutes
NIKKEI 225
38,061.82 -343.84 (-0.90%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.21 -0.72 (-0.88%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,268.55 -3,081.77 (-6.00%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517C00017000 | 2024-04-23 10:06AM EDT | 17.00 | 4.05 | 2.72 | 4.70 | 0.00 | - | 9 | 9 | 75.78% |
| GPS240517C00018000 | 2024-04-26 3:14PM EDT | 18.00 | 3.25 | 2.65 | 3.60 | 0.00 | - | 1 | 3 | 93.75% |
| GPS240517C00018500 | 2024-04-29 9:42AM EDT | 18.50 | 2.78 | 2.18 | 2.74 | 0.00 | - | 19 | 1 | 70.70% |
| GPS240517C00019000 | 2024-04-30 3:47PM EDT | 19.00 | 1.87 | 1.82 | 1.99 | -0.73 | -28.08% | 9 | 11 | 56.45% |
| GPS240517C00019500 | 2024-04-26 11:09AM EDT | 19.50 | 1.87 | 1.46 | 1.71 | 0.00 | - | 49 | 107 | 57.62% |
| GPS240517C00020000 | 2024-04-30 10:28AM EDT | 20.00 | 1.61 | 1.16 | 1.20 | -0.08 | -4.73% | 1 | 196 | 51.37% |
| GPS240517C00020500 | 2024-04-30 12:42PM EDT | 20.50 | 0.97 | 0.88 | 0.92 | -0.31 | -24.22% | 20 | 1,151 | 50.39% |
| GPS240517C00021000 | 2024-04-30 3:23PM EDT | 21.00 | 0.68 | 0.65 | 0.69 | -0.37 | -35.24% | 124 | 1,792 | 50.98% |
| GPS240517C00021500 | 2024-04-30 2:18PM EDT | 21.50 | 0.48 | 0.46 | 0.51 | -0.30 | -38.46% | 5 | 1,121 | 50.78% |
| GPS240517C00022000 | 2024-04-30 2:05PM EDT | 22.00 | 0.39 | 0.32 | 0.37 | -0.21 | -35.00% | 7 | 659 | 50.78% |
| GPS240517C00022500 | 2024-04-30 9:58AM EDT | 22.50 | 0.45 | 0.22 | 0.25 | +0.03 | +7.14% | 3 | 1,581 | 49.81% |
| GPS240517C00023000 | 2024-04-29 3:19PM EDT | 23.00 | 0.28 | 0.14 | 0.17 | -0.02 | -6.67% | 2 | 253 | 49.61% |
| GPS240517C00023500 | 2024-04-26 11:30AM EDT | 23.50 | 0.19 | 0.10 | 0.12 | 0.00 | - | 270 | 272 | 50.20% |
| GPS240517C00024000 | 2024-04-30 1:18PM EDT | 24.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 3 | 519 | 50.39% |
| GPS240517C00024500 | 2024-04-26 3:03PM EDT | 24.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 4 | 4 | 50.00% |
| GPS240517C00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.08 | 0.02 | 0.06 | +0.01 | +14.29% | 1 | 592 | 51.95% |
| GPS240517C00025500 | 2024-04-29 3:36PM EDT | 25.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 170 | 53.13% |
| GPS240517C00026000 | 2024-04-30 10:29AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 200 | 200 | 55.47% |
| GPS240517C00026500 | 2024-04-30 3:21PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 40 | 105 | 54.69% |
| GPS240517C00027000 | 2024-04-30 3:21PM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,063 | 70.31% |
| GPS240517C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 140 | 1,008 | 78.91% |
| GPS240517C00029000 | 2024-04-30 10:47AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 311 | 96.09% |
| GPS240517C00030000 | 2024-04-29 3:11PM EDT | 30.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 325 | 164.06% |
| GPS240517C00031000 | 2024-04-17 1:16PM EDT | 31.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 5 | 90 | 171.48% |
| GPS240517C00032000 | 2024-04-15 1:13PM EDT | 32.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 225 | 233 | 148.24% |
| GPS240517C00033000 | 2024-04-15 1:12PM EDT | 33.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 125 | 55 | 183.79% |
| GPS240517C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.23 | -0.10 | -90.91% | 1 | 115 | 132.03% |
| GPS240517C00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 130.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517P00015500 | 2024-04-25 1:33PM EDT | 15.50 | 0.04 | 0.00 | 0.88 | 0.00 | - | - | 165 | 132.81% |
| GPS240517P00016000 | 2024-04-25 1:28PM EDT | 16.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 50 | 50 | 112.70% |
| GPS240517P00016500 | 2024-04-23 12:22PM EDT | 16.50 | 0.03 | 0.01 | 0.37 | 0.00 | - | - | 40 | 84.57% |
| GPS240517P00017000 | 2024-04-30 3:17PM EDT | 17.00 | 0.06 | 0.02 | 0.20 | +0.02 | +50.00% | 200 | 143 | 65.23% |
| GPS240517P00017500 | 2024-04-26 3:46PM EDT | 17.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 115 | 114 | 53.52% |
| GPS240517P00018000 | 2024-04-30 2:16PM EDT | 18.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 65 | 842 | 51.56% |
| GPS240517P00018500 | 2024-04-30 3:11PM EDT | 18.50 | 0.17 | 0.18 | 0.20 | +0.03 | +21.43% | 1 | 15 | 50.20% |
| GPS240517P00019000 | 2024-04-30 3:52PM EDT | 19.00 | 0.26 | 0.27 | 0.29 | +0.07 | +36.84% | 2 | 758 | 49.41% |
| GPS240517P00019500 | 2024-04-26 3:59PM EDT | 19.50 | 0.27 | 0.40 | 0.43 | 0.00 | - | 49 | 152 | 49.02% |
| GPS240517P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.60 | 0.58 | 0.61 | +0.22 | +57.89% | 95 | 1,869 | 48.44% |
| GPS240517P00020500 | 2024-04-30 3:22PM EDT | 20.50 | 0.80 | 0.80 | 0.83 | +0.31 | +63.27% | 12 | 294 | 47.56% |
| GPS240517P00021000 | 2024-04-30 3:24PM EDT | 21.00 | 1.10 | 1.07 | 1.10 | +0.35 | +46.67% | 60 | 860 | 46.88% |
| GPS240517P00021500 | 2024-04-30 11:29AM EDT | 21.50 | 1.16 | 1.38 | 1.42 | +0.24 | +26.09% | 6 | 293 | 46.48% |
| GPS240517P00022000 | 2024-04-30 3:31PM EDT | 22.00 | 1.74 | 1.38 | 2.00 | +0.51 | +41.46% | 2 | 122 | 60.55% |
| GPS240517P00023000 | 2024-04-23 12:14PM EDT | 23.00 | 2.07 | 2.19 | 2.83 | -0.20 | -8.81% | 1 | 428 | 64.45% |
| GPS240517P00024000 | 2024-04-29 10:05AM EDT | 24.00 | 2.92 | 3.25 | 3.80 | 0.00 | - | 1 | 218 | 75.20% |
| GPS240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 4.25 | 3.45 | 4.70 | 0.00 | - | 1 | 358 | 77.54% |
| GPS240517P00026000 | 2024-04-29 2:28PM EDT | 26.00 | 4.72 | 5.40 | 6.60 | 0.00 | - | 1 | 524 | 115.04% |
| GPS240517P00027000 | 2024-04-23 10:54AM EDT | 27.00 | 5.80 | 4.65 | 6.95 | 0.00 | - | 2 | 11 | 121.68% |
| GPS240517P00028000 | 2024-04-17 2:22PM EDT | 28.00 | 6.85 | 6.50 | 9.10 | 0.00 | - | 180 | 1 | 117.38% |
| GPS240517P00029000 | 2024-04-17 3:03PM EDT | 29.00 | 7.90 | 8.25 | 10.40 | 0.00 | - | 320 | 0 | 171.68% |
| GPS240517P00030000 | 2024-04-09 2:38PM EDT | 30.00 | 6.60 | 9.35 | 10.35 | 0.00 | - | 1 | 4 | 139.84% |
| GPS240517P00031000 | 2024-04-05 9:52AM EDT | 31.00 | 6.50 | 10.25 | 11.80 | 0.00 | - | 5 | 0 | 165.23% |
| GPS240517P00032000 | 2024-04-05 2:05PM EDT | 32.00 | 7.85 | 10.15 | 12.90 | 0.00 | - | 2 | 0 | 101.95% |
| GPS240517P00033000 | 2024-03-25 10:41AM EDT | 33.00 | 5.44 | 12.50 | 12.65 | 0.00 | - | 10 | 0 | 121.88% |
| GPS240517P00034000 | 2024-03-26 9:37AM EDT | 34.00 | 6.60 | 12.05 | 14.30 | 0.00 | - | 11 | 0 | 212.89% |
© 2024 Yahoo. All rights reserved.