The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 14.10 | 15.85 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-07-25 9:35AM EDT | 10.00 | 11.33 | 11.45 | 11.65 | 0.00 | - | 1 | 857 | 112.89% |
| GPS240920C00012000 | 2024-05-06 2:33PM EDT | 12.00 | 10.39 | 12.90 | 14.80 | 0.00 | - | 2 | 905 | 352.05% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.95 | 10.90 | 0.00 | - | 1 | 1 | 174.02% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 97.46% |
| GPS240920C00015000 | 2024-07-19 12:01PM EDT | 15.00 | 8.10 | 6.65 | 8.75 | 0.00 | - | 6 | 2,177 | 129.15% |
| GPS240920C00016000 | 2024-06-21 2:41PM EDT | 16.00 | 8.65 | 5.10 | 9.15 | 0.00 | - | 1 | 610 | 132.32% |
| GPS240920C00017000 | 2024-07-22 2:03PM EDT | 17.00 | 5.42 | 4.85 | 5.90 | 0.00 | - | 6 | 404 | 86.23% |
| GPS240920C00018000 | 2024-07-25 2:54PM EDT | 18.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 1 | 299 | 68.36% |
| GPS240920C00019000 | 2024-07-25 9:33AM EDT | 19.00 | 3.30 | 3.45 | 3.55 | 0.00 | - | 10 | 655 | 65.23% |
| GPS240920C00020000 | 2024-07-24 12:02PM EDT | 20.00 | 3.00 | 2.83 | 2.90 | 0.00 | - | 4 | 858 | 63.97% |
| GPS240920C00021000 | 2024-07-26 1:07PM EDT | 21.00 | 2.19 | 2.27 | 2.34 | +0.06 | +2.82% | 63 | 291 | 62.79% |
| GPS240920C00022000 | 2024-07-26 2:02PM EDT | 22.00 | 1.77 | 1.80 | 1.86 | -0.02 | -1.12% | 25 | 2,033 | 61.96% |
| GPS240920C00023000 | 2024-07-26 1:14PM EDT | 23.00 | 1.42 | 1.41 | 1.45 | -0.09 | -5.96% | 38 | 1,036 | 61.23% |
| GPS240920C00024000 | 2024-07-26 1:54PM EDT | 24.00 | 1.11 | 1.08 | 1.31 | +0.05 | +4.72% | 294 | 3,682 | 63.53% |
| GPS240920C00025000 | 2024-07-26 3:34PM EDT | 25.00 | 0.83 | 0.83 | 0.98 | 0.00 | - | 463 | 4,891 | 62.31% |
| GPS240920C00026000 | 2024-07-26 11:07AM EDT | 26.00 | 0.66 | 0.63 | 0.68 | +0.04 | +6.45% | 42 | 1,679 | 60.55% |
| GPS240920C00027000 | 2024-07-26 10:23AM EDT | 27.00 | 0.48 | 0.48 | 0.52 | -0.03 | -5.88% | 44 | 638 | 60.60% |
| GPS240920C00028000 | 2024-07-25 10:10AM EDT | 28.00 | 0.36 | 0.16 | 1.10 | -0.01 | -2.70% | 16 | 2,345 | 71.88% |
| GPS240920C00029000 | 2024-07-25 3:55PM EDT | 29.00 | 0.29 | 0.25 | 0.31 | 0.00 | - | 13 | 299 | 60.35% |
| GPS240920C00030000 | 2024-07-25 1:41PM EDT | 30.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 30 | 1,040 | 61.52% |
| GPS240920C00031000 | 2024-07-23 1:44PM EDT | 31.00 | 0.26 | 0.16 | 0.20 | 0.00 | - | 10 | 4,690 | 62.40% |
| GPS240920C00032000 | 2024-07-25 11:31AM EDT | 32.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 6 | 1,850 | 62.89% |
| GPS240920C00033000 | 2024-07-10 3:38PM EDT | 33.00 | 0.22 | 0.09 | 0.14 | 0.00 | - | 2 | 206 | 64.06% |
| GPS240920C00034000 | 2024-07-25 2:33PM EDT | 34.00 | 0.13 | 0.04 | 0.18 | 0.00 | - | 2 | 64 | 66.80% |
| GPS240920C00035000 | 2024-07-25 3:04PM EDT | 35.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 3 | 281 | 75.20% |
| GPS240920C00036000 | 2024-06-20 3:36PM EDT | 36.00 | 0.35 | 0.05 | 0.38 | 0.00 | - | 1 | 3 | 83.40% |
| GPS240920C00037000 | 2024-07-22 2:03PM EDT | 37.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 20 | 155 | 78.91% |
| GPS240920C00040000 | 2024-07-25 1:26PM EDT | 40.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 10 | 2,310 | 85.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 275.78% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 277.34% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2,498 | 209.38% |
| GPS240920P00010000 | 2024-07-24 9:30AM EDT | 10.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 1,207 | 99.80% |
| GPS240920P00012000 | 2024-07-25 9:41AM EDT | 12.00 | 0.12 | 0.05 | 1.32 | 0.00 | - | 8 | 2,776 | 143.26% |
| GPS240920P00013000 | 2024-06-10 3:53PM EDT | 13.00 | 0.06 | 0.03 | 0.44 | 0.00 | - | 12 | 5,312 | 93.16% |
| GPS240920P00014000 | 2024-07-22 2:07PM EDT | 14.00 | 0.13 | 0.05 | 1.00 | 0.00 | - | 14 | 54 | 103.61% |
| GPS240920P00015000 | 2024-07-24 12:11PM EDT | 15.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 15 | 205 | 68.16% |
| GPS240920P00016000 | 2024-07-26 3:27PM EDT | 16.00 | 0.30 | 0.08 | 0.84 | -0.02 | -6.25% | 1 | 870 | 75.39% |
| GPS240920P00017000 | 2024-07-26 12:57PM EDT | 17.00 | 0.48 | 0.41 | 1.60 | -0.03 | -5.88% | 10 | 957 | 89.26% |
| GPS240920P00018000 | 2024-07-26 10:43AM EDT | 18.00 | 0.69 | 0.44 | 0.69 | +0.02 | +2.99% | 30 | 185 | 58.11% |
| GPS240920P00019000 | 2024-07-26 11:55AM EDT | 19.00 | 0.96 | 0.89 | 0.96 | -0.03 | -3.03% | 6 | 2,302 | 60.35% |
| GPS240920P00020000 | 2024-07-26 12:02PM EDT | 20.00 | 1.30 | 1.24 | 1.30 | -0.04 | -2.99% | 23 | 2,246 | 58.98% |
| GPS240920P00021000 | 2024-07-26 1:43PM EDT | 21.00 | 1.74 | 1.68 | 1.74 | -0.07 | -3.87% | 112 | 363 | 58.11% |
| GPS240920P00022000 | 2024-07-26 3:43PM EDT | 22.00 | 2.30 | 2.20 | 2.26 | 0.00 | - | 58 | 1,239 | 57.23% |
| GPS240920P00023000 | 2024-07-26 3:44PM EDT | 23.00 | 2.88 | 2.80 | 2.88 | +0.13 | +4.73% | 4 | 742 | 56.64% |
| GPS240920P00024000 | 2024-07-25 11:45AM EDT | 24.00 | 3.54 | 3.45 | 3.55 | 0.00 | - | 6 | 984 | 55.37% |
| GPS240920P00025000 | 2024-07-26 11:47AM EDT | 25.00 | 4.35 | 3.55 | 4.30 | -0.10 | -2.25% | 1 | 576 | 56.64% |
| GPS240920P00026000 | 2024-07-26 1:38PM EDT | 26.00 | 5.25 | 5.00 | 5.15 | +0.30 | +6.06% | 10 | 969 | 55.08% |
| GPS240920P00027000 | 2024-07-26 12:08PM EDT | 27.00 | 5.95 | 4.30 | 6.00 | +1.50 | +33.71% | 5 | 834 | 58.01% |
| GPS240920P00028000 | 2024-07-17 9:30AM EDT | 28.00 | 5.05 | 5.15 | 6.90 | 0.00 | - | 6 | 611 | 58.69% |
| GPS240920P00029000 | 2024-07-25 10:14AM EDT | 29.00 | 8.05 | 7.65 | 9.00 | 0.00 | - | 4 | 810 | 83.01% |
| GPS240920P00030000 | 2024-07-26 10:59AM EDT | 30.00 | 8.95 | 7.75 | 8.70 | +2.90 | +47.93% | 1 | 326 | 55.08% |
| GPS240920P00031000 | 2024-07-17 3:08PM EDT | 31.00 | 8.15 | 8.75 | 11.75 | 0.00 | - | 1 | 425 | 90.14% |
| GPS240920P00032000 | 2024-07-18 12:22PM EDT | 32.00 | 9.35 | 10.15 | 10.90 | 0.00 | - | 10 | 424 | 77.25% |
| GPS240920P00033000 | 2024-07-05 9:45AM EDT | 33.00 | 8.95 | 10.55 | 13.85 | 0.00 | - | 5 | 2 | 97.07% |
| GPS240920P00034000 | 2024-06-20 9:38AM EDT | 34.00 | 8.60 | 9.70 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920P00036000 | 2024-06-07 9:46AM EDT | 36.00 | 10.40 | 11.95 | 14.30 | 0.00 | - | 29 | 29 | 0.00% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 18.35 | 20.00 | 0.00 | - | 1 | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.