The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.08+0.41 (+3.00%)
At close: 4:02PM EDT
14.08 +0.01 (0.07%)
After hours: 4:44PM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200807C00003500 | 2020-06-29 1:34PM EDT | 3.50 | 8.75 | 8.75 | 13.00 | 0.00 | - | 3 | 0 | 2,018.75% |
| GPS200807C00005000 | 2020-08-06 11:26AM EDT | 5.00 | 7.10 | 7.60 | 11.20 | -1.67 | -19.04% | 1 | 3 | 1,565.63% |
| GPS200807C00006000 | 2020-07-23 2:33PM EDT | 6.00 | 6.90 | 6.10 | 10.20 | 0.00 | - | - | 2 | 931.25% |
| GPS200807C00008500 | 2020-07-29 9:33AM EDT | 8.50 | 5.02 | 3.40 | 7.80 | 0.00 | - | - | 1 | 468.75% |
| GPS200807C00009000 | 2020-07-28 9:31AM EDT | 9.00 | 3.95 | 3.85 | 6.45 | 0.00 | - | 1 | 2 | 531.25% |
| GPS200807C00009500 | 2020-08-05 1:12PM EDT | 9.50 | 4.10 | 3.90 | 5.35 | 0.00 | - | 10 | 3 | 434.38% |
| GPS200807C00010000 | 2020-08-06 11:23AM EDT | 10.00 | 3.80 | 3.45 | 4.60 | 0.00 | - | 1 | 1 | 769.53% |
| GPS200807C00010500 | 2020-07-31 10:11AM EDT | 10.50 | 3.20 | 2.67 | 4.25 | +0.44 | +15.94% | 5 | 8 | 775.00% |
| GPS200807C00011000 | 2020-08-07 3:33PM EDT | 11.00 | 3.09 | 2.65 | 3.25 | +0.35 | +12.77% | 9 | 21 | 414.06% |
| GPS200807C00011500 | 2020-08-05 12:16PM EDT | 11.50 | 2.49 | 2.31 | 2.96 | +0.27 | +12.16% | 4 | 17 | 262.50% |
| GPS200807C00012000 | 2020-08-07 1:53PM EDT | 12.00 | 1.92 | 1.80 | 2.11 | +0.17 | +9.71% | 54 | 109 | 190.63% |
| GPS200807C00012500 | 2020-08-07 2:52PM EDT | 12.50 | 1.56 | 0.11 | 2.34 | +0.39 | +33.33% | 96 | 188 | 510.94% |
| GPS200807C00013000 | 2020-08-07 3:24PM EDT | 13.00 | 1.04 | 1.02 | 1.47 | +0.24 | +30.00% | 44 | 340 | 192.19% |
| GPS200807C00013500 | 2020-08-07 3:59PM EDT | 13.50 | 0.56 | 0.34 | 0.72 | +0.18 | +47.37% | 577 | 2,158 | 124.22% |
| GPS200807C00014000 | 2020-08-07 3:59PM EDT | 14.00 | 0.10 | 0.01 | 0.10 | -0.04 | -28.57% | 444 | 2,520 | 17.19% |
| GPS200807C00014500 | 2020-08-07 3:12PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7 | 2,009 | 39.06% |
| GPS200807C00015000 | 2020-08-07 3:14PM EDT | 15.00 | 0.77 | 0.00 | 0.01 | +0.76 | +7,600.00% | 82 | 722 | 62.50% |
| GPS200807C00015500 | 2020-08-07 3:39PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 211 | 87.50% |
| GPS200807C00016000 | 2020-08-05 10:39AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 119 | 112.50% |
| GPS200807C00016500 | 2020-08-05 3:04PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 137.50% |
| GPS200807C00017000 | 2020-07-31 9:48AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 156.25% |
| GPS200807C00017500 | 2020-07-29 1:04PM EDT | 17.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 175.00% |
| GPS200807C00018500 | 2020-07-30 9:30AM EDT | 18.50 | 0.56 | 0.00 | 1.80 | 0.00 | - | - | 2 | 749.22% |
| GPS200807C00019000 | 2020-07-29 9:48AM EDT | 19.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| GPS200807C00020000 | 2020-07-29 9:47AM EDT | 20.00 | 0.02 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 818.75% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200807P00005000 | 2020-07-24 12:46PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 875.00% |
| GPS200807P00005500 | 2020-07-27 12:56PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 28 | 793.75% |
| GPS200807P00006000 | 2020-07-20 12:11AM EDT | 6.00 | 0.08 | 0.00 | 1.23 | 0.00 | - | - | 9 | 1,628.13% |
| GPS200807P00006500 | 2020-07-20 12:11AM EDT | 6.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 198 | 893.75% |
| GPS200807P00007000 | 2020-07-20 12:11AM EDT | 7.00 | 0.07 | 0.00 | 1.08 | 0.00 | - | - | 40 | 1,321.88% |
| GPS200807P00007500 | 2020-07-20 12:11AM EDT | 7.50 | 0.08 | 0.00 | 1.08 | 0.00 | - | - | 13 | 1,217.19% |
| GPS200807P00008000 | 2020-07-20 12:11AM EDT | 8.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 78 | 2,181.25% |
| GPS200807P00008500 | 2020-07-17 11:37AM EDT | 8.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 84 | 95 | 1,325.00% |
| GPS200807P00009000 | 2020-07-21 10:16AM EDT | 9.00 | 0.11 | 0.00 | 2.90 | 0.00 | - | 1 | 67 | 1,471.88% |
| GPS200807P00009500 | 2020-08-03 1:19PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 580 | 312.50% |
| GPS200807P00010000 | 2020-08-03 1:19PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 919 | 275.00% |
| GPS200807P00010500 | 2020-08-07 11:00AM EDT | 10.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 33 | 262.50% |
| GPS200807P00011000 | 2020-08-06 12:55PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 200.00% |
| GPS200807P00011500 | 2020-08-06 12:59PM EDT | 11.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 223 | 245.31% |
| GPS200807P00012000 | 2020-08-06 1:50PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 137.50% |
| GPS200807P00012500 | 2020-08-07 12:19PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 724 | 106.25% |
| GPS200807P00013000 | 2020-08-07 2:48PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 22 | 563 | 93.75% |
| GPS200807P00013500 | 2020-08-07 3:37PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 168 | 534 | 57.81% |
| GPS200807P00014000 | 2020-08-07 2:53PM EDT | 14.00 | 0.07 | 0.00 | 0.04 | -0.34 | -82.93% | 99 | 891 | 25.00% |
| GPS200807P00014500 | 2020-08-07 3:56PM EDT | 14.50 | 0.23 | 0.38 | 0.78 | -0.36 | -61.02% | 5 | 68 | 110.16% |
| GPS200807P00015000 | 2020-08-07 3:35PM EDT | 15.00 | 1.17 | 0.89 | 0.97 | -0.09 | -7.14% | 5 | 7 | 71.88% |
| GPS200807P00015500 | 2020-08-06 11:56AM EDT | 15.50 | 1.68 | 0.12 | 1.47 | -0.10 | -5.62% | 1 | 81 | 142.19% |
| GPS200807P00016000 | 2020-07-30 9:42AM EDT | 16.00 | 2.26 | 1.84 | 2.19 | 0.00 | - | 1 | 1 | 207.03% |
| GPS200807P00016500 | 2020-07-30 12:50PM EDT | 16.50 | 3.13 | 2.39 | 2.70 | 0.00 | - | - | 1 | 260.16% |
| GPS200807P00017000 | 2020-07-31 12:44PM EDT | 17.00 | 3.80 | 1.98 | 2.97 | 0.00 | - | 2 | 0 | 232.81% |
| GPS200807P00019000 | 2020-07-21 3:11PM EDT | 19.00 | 6.15 | 2.95 | 7.05 | 0.00 | - | - | 10 | 367.19% |
© 2020 Verizon Media. All rights reserved.
