The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705C00019000 | 2024-05-31 9:33AM EDT | 19.00 | 5.75 | 4.75 | 6.70 | 0.00 | - | 5 | 0 | 112.11% |
| GPS240705C00021000 | 2024-05-31 9:34AM EDT | 21.00 | 4.45 | 2.98 | 4.90 | 0.00 | - | 1 | 2 | 97.27% |
| GPS240705C00022000 | 2024-06-03 12:20PM EDT | 22.00 | 8.41 | 2.78 | 4.55 | 0.00 | - | 3 | 6 | 65.82% |
| GPS240705C00023000 | 2024-05-31 1:41PM EDT | 23.00 | 5.05 | 2.08 | 2.64 | 0.00 | - | 24 | 10 | 50.10% |
| GPS240705C00024000 | 2024-05-31 10:37AM EDT | 24.00 | 3.40 | 1.67 | 2.03 | 0.00 | - | 4 | 3 | 55.76% |
| GPS240705C00025000 | 2024-06-14 11:08AM EDT | 25.00 | 1.07 | 0.96 | 1.30 | 0.00 | - | 6 | 14 | 49.12% |
| GPS240705C00026000 | 2024-06-14 2:16PM EDT | 26.00 | 0.54 | 0.60 | 0.86 | 0.00 | - | 3 | 236 | 49.81% |
| GPS240705C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 0.30 | 0.31 | 0.38 | 0.00 | - | 4 | 139 | 41.99% |
| GPS240705C00028000 | 2024-06-17 9:36AM EDT | 28.00 | 0.19 | 0.19 | 0.26 | -0.08 | -29.63% | 1 | 89 | 46.39% |
| GPS240705C00029000 | 2024-06-14 2:16PM EDT | 29.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 2 | 148 | 46.68% |
| GPS240705C00030000 | 2024-06-14 11:50AM EDT | 30.00 | 0.05 | 0.05 | 0.52 | 0.00 | - | 1 | 18 | 66.99% |
| GPS240705C00031000 | 2024-06-13 9:34AM EDT | 31.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 27 | 82.42% |
| GPS240705C00032000 | 2024-06-14 11:50AM EDT | 32.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 20 | 90.63% |
| GPS240705C00033000 | 2024-06-14 10:30AM EDT | 33.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 98.44% |
| GPS240705C00034000 | 2024-06-04 2:17PM EDT | 34.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 8 | 21 | 75.39% |
| GPS240705C00035000 | 2024-06-06 3:16PM EDT | 35.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 112.70% |
| GPS240705C00036000 | 2024-06-07 3:10PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705P00014000 | 2024-05-29 1:10PM EDT | 14.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 198.63% |
| GPS240705P00015000 | 2024-05-29 1:10PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 8 | 179.69% |
| GPS240705P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 161.72% |
| GPS240705P00019000 | 2024-06-12 12:31PM EDT | 19.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 130.47% |
| GPS240705P00021000 | 2024-05-31 12:50PM EDT | 21.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 5 | 5 | 83.79% |
| GPS240705P00022000 | 2024-06-14 3:43PM EDT | 22.00 | 0.15 | 0.06 | 0.23 | 0.00 | - | 2 | 22 | 50.59% |
| GPS240705P00023000 | 2024-06-17 9:53AM EDT | 23.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 5 | 20 | 43.56% |
| GPS240705P00024000 | 2024-06-13 3:54PM EDT | 24.00 | 0.27 | 0.35 | 0.52 | 0.00 | - | 5 | 160 | 47.07% |
| GPS240705P00025000 | 2024-06-14 12:05PM EDT | 25.00 | 0.93 | 0.66 | 0.89 | 0.00 | - | 5 | 23 | 45.80% |
| GPS240705P00026000 | 2024-06-14 2:15PM EDT | 26.00 | 1.54 | 1.28 | 1.36 | 0.00 | - | 1 | 185 | 42.48% |
| GPS240705P00027000 | 2024-06-12 2:37PM EDT | 27.00 | 1.11 | 1.99 | 2.17 | 0.00 | - | 6 | 228 | 48.34% |
| GPS240705P00028000 | 2024-06-07 3:35PM EDT | 28.00 | 2.72 | 2.86 | 3.50 | 0.00 | - | 2 | 59 | 61.13% |
| GPS240705P00029000 | 2024-06-14 10:30AM EDT | 29.00 | 4.50 | 3.40 | 4.90 | 0.00 | - | 4 | 36 | 70.41% |
| GPS240705P00030000 | 2024-06-13 10:18AM EDT | 30.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 1 | 21 | 63.09% |
| GPS240705P00031000 | 2024-06-04 9:52AM EDT | 31.00 | 3.50 | 5.40 | 5.85 | 0.00 | - | 12 | 0 | 66.80% |
| GPS240705P00033000 | 2024-06-03 3:52PM EDT | 33.00 | 4.17 | 7.65 | 9.30 | 0.00 | - | 80 | 0 | 126.56% |
| GPS240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 4.55 | 8.35 | 10.95 | 0.00 | - | 4 | 0 | 169.53% |
© 2024 Yahoo. All rights reserved.