UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -0.38 (-0.46%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,177.45 -2,377.57 (-4.70%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816C00014000 | 2024-03-15 3:05PM EDT | 14.00 | 9.83 | 7.80 | 8.95 | 0.00 | - | - | 2 | 119.39% |
| GPS240816C00017000 | 2024-04-17 9:51AM EDT | 17.00 | 5.05 | 3.45 | 4.55 | 0.00 | - | 1 | 307 | 58.84% |
| GPS240816C00018000 | 2024-04-25 9:38AM EDT | 18.00 | 3.35 | 3.75 | 3.90 | 0.00 | - | 2 | 786 | 56.35% |
| GPS240816C00019000 | 2024-04-12 10:12AM EDT | 19.00 | 4.90 | 3.15 | 3.25 | 0.00 | - | 1 | 321 | 55.08% |
| GPS240816C00020000 | 2024-04-24 12:40PM EDT | 20.00 | 2.42 | 2.62 | 2.84 | 0.00 | - | 5 | 356 | 55.96% |
| GPS240816C00021000 | 2024-04-30 3:16PM EDT | 21.00 | 2.25 | 2.19 | 2.24 | -0.43 | -16.04% | 4 | 648 | 54.27% |
| GPS240816C00022000 | 2024-04-30 3:16PM EDT | 22.00 | 1.85 | 1.80 | 1.83 | -0.27 | -12.74% | 2 | 165 | 53.81% |
| GPS240816C00023000 | 2024-04-30 9:34AM EDT | 23.00 | 1.73 | 1.36 | 1.49 | +0.45 | +35.16% | 1 | 842 | 52.30% |
| GPS240816C00024000 | 2024-04-26 1:20PM EDT | 24.00 | 1.42 | 0.74 | 1.29 | 0.00 | - | 8 | 808 | 55.52% |
| GPS240816C00025000 | 2024-04-26 1:20PM EDT | 25.00 | 1.15 | 0.91 | 0.96 | 0.00 | - | 46 | 842 | 52.34% |
| GPS240816C00026000 | 2024-04-29 12:38PM EDT | 26.00 | 0.92 | 0.72 | 0.96 | 0.00 | - | 2 | 20 | 54.79% |
| GPS240816C00027000 | 2024-04-26 1:20PM EDT | 27.00 | 0.75 | 0.57 | 0.62 | 0.00 | - | 10 | 34 | 52.15% |
| GPS240816C00028000 | 2024-04-22 1:37PM EDT | 28.00 | 0.58 | 0.45 | 0.50 | 0.00 | - | 1 | 20 | 52.15% |
| GPS240816C00029000 | 2024-04-18 11:36AM EDT | 29.00 | 0.59 | 0.36 | 0.41 | 0.00 | - | 1 | 91 | 52.44% |
| GPS240816C00030000 | 2024-04-24 12:05PM EDT | 30.00 | 0.25 | 0.29 | 0.39 | 0.00 | - | 2 | 184 | 54.00% |
| GPS240816C00031000 | 2024-04-16 9:55AM EDT | 31.00 | 0.31 | 0.24 | 0.27 | 0.00 | - | 1 | 32 | 53.13% |
| GPS240816C00032000 | 2024-04-12 2:34PM EDT | 32.00 | 0.46 | 0.19 | 0.22 | 0.00 | - | 150 | 124 | 53.32% |
| GPS240816C00033000 | 2024-04-12 2:29PM EDT | 33.00 | 0.38 | 0.14 | 0.18 | 0.00 | - | 1 | 2 | 53.13% |
| GPS240816C00034000 | 2024-03-26 3:49PM EDT | 34.00 | 1.54 | 0.10 | 0.13 | 0.00 | - | 10 | 10 | 52.15% |
| GPS240816C00035000 | 2024-04-29 10:57AM EDT | 35.00 | 0.16 | 0.09 | 0.13 | 0.00 | - | 4 | 14 | 54.10% |
| GPS240816C00040000 | 2024-04-02 1:03PM EDT | 40.00 | 0.39 | 0.01 | 0.21 | 0.00 | - | 1 | 4 | 64.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240816P00014000 | 2024-04-22 3:51PM EDT | 14.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | - | 1 | 57.42% |
| GPS240816P00015000 | 2024-04-26 11:09AM EDT | 15.00 | 0.36 | 0.29 | 0.43 | 0.00 | - | 2 | 26 | 53.03% |
| GPS240816P00016000 | 2024-04-17 1:50PM EDT | 16.00 | 0.58 | 0.51 | 0.62 | 0.00 | - | 10 | 488 | 53.03% |
| GPS240816P00017000 | 2024-04-26 11:36AM EDT | 17.00 | 0.77 | 0.63 | 0.86 | 0.00 | - | 5 | 14 | 50.20% |
| GPS240816P00018000 | 2024-04-26 3:52PM EDT | 18.00 | 1.00 | 0.94 | 1.17 | 0.00 | - | 140 | 119 | 52.78% |
| GPS240816P00019000 | 2024-04-24 3:55PM EDT | 19.00 | 1.65 | 1.52 | 1.54 | 0.00 | - | 3 | 40 | 51.42% |
| GPS240816P00020000 | 2024-04-30 9:54AM EDT | 20.00 | 1.98 | 1.98 | 2.01 | +0.28 | +16.47% | 28 | 376 | 51.03% |
| GPS240816P00021000 | 2024-04-29 12:09PM EDT | 21.00 | 2.14 | 2.47 | 2.69 | 0.00 | - | 9 | 137 | 51.71% |
| GPS240816P00022000 | 2024-04-26 2:13PM EDT | 22.00 | 2.82 | 3.05 | 3.15 | 0.00 | - | 82 | 159 | 50.59% |
| GPS240816P00023000 | 2024-04-24 1:31PM EDT | 23.00 | 3.90 | 1.99 | 3.80 | 0.00 | - | 1 | 127 | 49.85% |
| GPS240816P00024000 | 2024-04-23 2:49PM EDT | 24.00 | 4.11 | 2.76 | 4.50 | 0.00 | - | 10 | 413 | 48.98% |
| GPS240816P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 5.20 | 4.50 | 5.25 | +0.45 | +9.47% | 10 | 164 | 47.95% |
| GPS240816P00026000 | 2024-04-26 9:49AM EDT | 26.00 | 6.15 | 5.00 | 6.10 | 0.00 | - | 1 | 57 | 48.54% |
| GPS240816P00027000 | 2024-04-23 9:55AM EDT | 27.00 | 6.60 | 6.10 | 6.95 | 0.00 | - | 2 | 22 | 48.10% |
| GPS240816P00028000 | 2024-04-23 9:32AM EDT | 28.00 | 7.20 | 7.70 | 8.85 | 0.00 | - | 1 | 4 | 62.35% |
| GPS240816P00029000 | 2024-04-03 3:14PM EDT | 29.00 | 4.70 | 8.60 | 8.75 | 0.00 | - | 2 | 2 | 47.66% |
| GPS240816P00030000 | 2024-03-27 12:38PM EDT | 30.00 | 4.80 | 8.75 | 9.30 | 0.00 | - | 61 | 26 | 0.00% |
| GPS240816P00031000 | 2024-04-29 10:38AM EDT | 31.00 | 9.70 | 8.95 | 10.85 | 0.00 | - | 1 | 57 | 58.50% |
| GPS240816P00032000 | 2024-04-04 9:44AM EDT | 32.00 | 7.45 | 10.25 | 12.10 | 0.00 | - | 1 | 0 | 71.19% |
| GPS240816P00033000 | 2024-03-28 3:32PM EDT | 33.00 | 6.75 | 11.45 | 12.25 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240816P00035000 | 2024-04-03 3:28PM EDT | 35.00 | 9.55 | 13.85 | 15.65 | 0.00 | - | 20 | 0 | 64.84% |
© 2024 Yahoo. All rights reserved.