The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117C00003000 | 2023-10-13 3:59PM EDT | 3.00 | 8.40 | 10.30 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| GPS250117C00005000 | 2024-05-31 10:49AM EDT | 5.00 | 22.55 | 17.00 | 20.90 | 0.00 | - | 10 | 309 | 317.77% |
| GPS250117C00007000 | 2024-06-17 10:29AM EDT | 7.00 | 18.24 | 16.20 | 17.00 | 0.00 | - | 1 | 104 | 221.39% |
| GPS250117C00010000 | 2024-07-25 2:16PM EDT | 10.00 | 11.53 | 11.60 | 12.20 | 0.00 | - | 8 | 957 | 89.36% |
| GPS250117C00012000 | 2024-06-21 10:36AM EDT | 12.00 | 13.14 | 10.35 | 12.20 | 0.00 | - | 29 | 2,675 | 120.51% |
| GPS250117C00015000 | 2024-07-17 2:26PM EDT | 15.00 | 9.05 | 6.80 | 8.45 | 0.00 | - | 1 | 1,254 | 71.05% |
| GPS250117C00017000 | 2024-07-22 9:42AM EDT | 17.00 | 6.60 | 5.80 | 6.95 | 0.00 | - | 1 | 3,480 | 71.53% |
| GPS250117C00020000 | 2024-07-22 10:50AM EDT | 20.00 | 4.35 | 4.00 | 4.40 | 0.00 | - | 11 | 3,756 | 60.40% |
| GPS250117C00021000 | 2024-07-15 12:56PM EDT | 21.00 | 4.55 | 3.45 | 3.60 | 0.00 | - | 1 | 3 | 56.64% |
| GPS250117C00023000 | 2024-07-25 10:46AM EDT | 23.00 | 2.62 | 2.63 | 2.85 | -0.06 | -2.24% | 2 | 93 | 56.84% |
| GPS250117C00024000 | 2024-07-25 11:12AM EDT | 24.00 | 2.34 | 2.28 | 2.52 | 0.00 | - | 8 | 47 | 56.71% |
| GPS250117C00025000 | 2024-07-26 12:04PM EDT | 25.00 | 1.98 | 1.97 | 2.22 | +0.01 | +0.51% | 10 | 4,126 | 56.57% |
| GPS250117C00026000 | 2024-07-25 12:10PM EDT | 26.00 | 1.84 | 1.69 | 1.93 | 0.00 | - | 1 | 260 | 56.15% |
| GPS250117C00027000 | 2024-07-25 3:57PM EDT | 27.00 | 1.40 | 1.46 | 1.70 | 0.00 | - | 1 | 83 | 56.15% |
| GPS250117C00028000 | 2024-07-18 10:49AM EDT | 28.00 | 1.71 | 1.25 | 1.35 | 0.00 | - | 10 | 100 | 54.64% |
| GPS250117C00029000 | 2024-07-15 11:42AM EDT | 29.00 | 1.06 | 1.07 | 1.12 | -0.56 | -34.57% | 2 | 808 | 54.00% |
| GPS250117C00030000 | 2024-07-25 3:58PM EDT | 30.00 | 0.88 | 0.92 | 1.10 | 0.00 | - | 4 | 2,546 | 55.40% |
| GPS250117C00031000 | 2024-06-26 3:46PM EDT | 31.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 18 | 51.61% |
| GPS250117C00032000 | 2024-07-18 10:32AM EDT | 32.00 | 1.05 | 0.63 | 0.92 | 0.00 | - | 30 | 244 | 55.76% |
| GPS250117C00033000 | 2024-07-11 10:06AM EDT | 33.00 | 1.10 | 0.38 | 0.71 | 0.00 | - | 2 | 20 | 52.30% |
| GPS250117C00034000 | 2024-06-26 3:46PM EDT | 34.00 | 1.13 | 0.50 | 0.73 | 0.00 | - | - | 10 | 56.59% |
| GPS250117C00035000 | 2024-07-23 12:49PM EDT | 35.00 | 0.56 | 0.43 | 0.67 | 0.00 | - | 2 | 4,239 | 57.03% |
| GPS250117C00036000 | 2024-06-03 12:06PM EDT | 36.00 | 3.28 | 0.70 | 0.76 | 0.00 | - | 10 | 0 | 64.16% |
| GPS250117C00037000 | 2024-06-24 9:49AM EDT | 37.00 | 0.94 | 0.34 | 0.38 | 0.00 | - | 1 | 123 | 54.98% |
| GPS250117C00038000 | 2024-06-12 2:13PM EDT | 38.00 | 1.23 | 0.36 | 0.79 | 0.00 | - | - | 22 | 63.97% |
| GPS250117C00039000 | 2024-06-03 12:06PM EDT | 39.00 | 2.55 | 0.47 | 0.53 | 0.00 | - | 10 | 0 | 63.53% |
| GPS250117C00040000 | 2024-07-02 2:02PM EDT | 40.00 | 0.36 | 0.21 | 0.25 | 0.00 | - | 1 | 2,678 | 54.79% |
| GPS250117C00045000 | 2024-07-02 12:58PM EDT | 45.00 | 0.20 | 0.05 | 0.98 | 0.00 | - | 3 | 56 | 74.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS250117P00003000 | 2024-05-30 1:08PM EDT | 3.00 | 0.08 | 0.00 | 1.93 | 0.00 | - | 10 | 525 | 283.20% |
| GPS250117P00005000 | 2024-05-22 1:48PM EDT | 5.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 2,917 | 107.81% |
| GPS250117P00007000 | 2024-07-10 10:40AM EDT | 7.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 260 | 419 | 90.63% |
| GPS250117P00010000 | 2024-07-18 10:43AM EDT | 10.00 | 0.19 | 0.08 | 0.22 | 0.00 | - | 1 | 4,192 | 67.97% |
| GPS250117P00012000 | 2024-07-22 1:50PM EDT | 12.00 | 0.29 | 0.27 | 0.33 | 0.00 | - | 1 | 5,140 | 63.38% |
| GPS250117P00015000 | 2024-07-26 10:39AM EDT | 15.00 | 0.80 | 0.62 | 0.88 | +0.02 | +2.56% | 1 | 13,582 | 58.69% |
| GPS250117P00017000 | 2024-07-25 1:27PM EDT | 17.00 | 1.22 | 1.19 | 1.30 | 0.00 | - | 10 | 216 | 56.15% |
| GPS250117P00019000 | 2024-07-23 2:19PM EDT | 19.00 | 1.74 | 1.89 | 1.95 | 0.00 | - | 1 | 13 | 53.78% |
| GPS250117P00020000 | 2024-07-26 10:39AM EDT | 20.00 | 2.50 | 2.32 | 2.44 | +0.35 | +16.28% | 1 | 6,380 | 53.56% |
| GPS250117P00021000 | 2024-07-22 10:08AM EDT | 21.00 | 2.70 | 2.60 | 2.86 | 0.00 | - | 1 | 2 | 50.49% |
| GPS250117P00023000 | 2024-07-25 3:57PM EDT | 23.00 | 4.10 | 3.90 | 4.25 | 0.00 | - | 30 | 89 | 53.03% |
| GPS250117P00024000 | 2024-07-02 1:21PM EDT | 24.00 | 3.75 | 4.50 | 4.65 | 0.00 | - | 14 | 14 | 50.20% |
| GPS250117P00025000 | 2024-07-22 11:39AM EDT | 25.00 | 5.45 | 5.20 | 5.30 | +0.50 | +10.10% | 5 | 586 | 50.44% |
| GPS250117P00026000 | 2024-06-20 12:45PM EDT | 26.00 | 4.17 | 5.15 | 5.30 | 0.00 | - | 3 | 12 | 36.08% |
| GPS250117P00027000 | 2024-07-18 9:42AM EDT | 27.00 | 5.50 | 6.65 | 6.80 | 0.00 | - | 1 | 27 | 49.83% |
| GPS250117P00028000 | 2024-07-24 9:48AM EDT | 28.00 | 7.45 | 6.80 | 7.55 | 0.00 | - | 1 | 11 | 48.54% |
| GPS250117P00029000 | 2024-07-12 9:46AM EDT | 29.00 | 6.45 | 8.15 | 8.40 | 0.00 | - | 1 | 19 | 48.63% |
| GPS250117P00030000 | 2024-07-19 11:23AM EDT | 30.00 | 8.14 | 9.10 | 9.25 | 0.00 | - | 50 | 1,146 | 48.24% |
| GPS250117P00031000 | 2024-06-07 10:14AM EDT | 31.00 | 7.05 | 7.60 | 8.75 | 0.00 | - | 10 | 12 | 0.00% |
| GPS250117P00032000 | 2024-06-10 10:22AM EDT | 32.00 | 7.80 | 9.00 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| GPS250117P00034000 | 2024-06-07 10:05AM EDT | 34.00 | 9.35 | 11.15 | 12.35 | 0.00 | - | 2 | 2 | 0.00% |
| GPS250117P00035000 | 2024-07-23 1:22PM EDT | 35.00 | 13.01 | 12.10 | 15.45 | 0.00 | - | 1 | 262 | 87.11% |
| GPS250117P00036000 | 2024-06-12 2:44PM EDT | 36.00 | 10.40 | 12.25 | 14.30 | 0.00 | - | 4 | 5 | 0.00% |
| GPS250117P00037000 | 2024-06-12 1:47PM EDT | 37.00 | 11.25 | 11.00 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| GPS250117P00040000 | 2024-07-02 12:32PM EDT | 40.00 | 17.05 | 17.55 | 18.85 | 0.00 | - | 2 | 3 | 57.62% |
© 2024 Yahoo. All rights reserved.