GPS - The Gap, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200131C00015500 | 2020-01-17 12:47PM EST | 15.50 | 2.90 | 2.06 | 2.52 | 0.00 | - | 2 | 0 | 100.39% |
| GPS200131C00016000 | 2020-01-03 3:40PM EST | 16.00 | 1.44 | 1.60 | 2.02 | 0.00 | - | 3 | 0 | 86.72% |
| GPS200131C00017000 | 2020-01-06 3:40PM EST | 17.00 | 1.47 | 0.90 | 1.02 | 0.00 | - | 5 | 0 | 70.51% |
| GPS200131C00017500 | 2020-01-23 3:05PM EST | 17.50 | 0.58 | 0.53 | 0.61 | 0.00 | - | 40 | 0 | 59.18% |
| GPS200131C00018000 | 2020-01-24 9:35AM EST | 18.00 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 2 | 0 | 50.20% |
| GPS200131C00018500 | 2020-01-23 1:06PM EST | 18.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 9 | 0 | 48.63% |
| GPS200131C00019000 | 2020-01-22 9:58AM EST | 19.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 3 | 0 | 46.09% |
| GPS200131C00019500 | 2020-01-22 10:38AM EST | 19.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 0 | 53.91% |
| GPS200131C00020000 | 2020-01-21 3:11PM EST | 20.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 149 | 0 | 67.19% |
| GPS200131C00020500 | 2020-01-17 10:51PM EST | 20.50 | 0.03 | - | 0.06 | 0.00 | - | - | 0 | 86.72% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200131P00010000 | 2019-12-31 11:03AM EST | 10.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 0 | 326.56% |
| GPS200131P00014500 | 2020-01-02 1:06PM EST | 14.50 | 0.07 | 0.00 | 0.24 | 0.00 | - | 10 | 0 | 132.81% |
| GPS200131P00015000 | 2020-01-17 10:18AM EST | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 250 | 0 | 101.56% |
| GPS200131P00015500 | 2020-01-02 1:14PM EST | 15.50 | 0.23 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 99.22% |
| GPS200131P00016000 | 2020-01-15 3:09PM EST | 16.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 0 | 59.38% |
| GPS200131P00016500 | 2020-01-23 11:16AM EST | 16.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 0 | 44.53% |
| GPS200131P00017000 | 2020-01-23 11:42AM EST | 17.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 5 | 0 | 37.50% |
| GPS200131P00017500 | 2020-01-23 12:43PM EST | 17.50 | 0.27 | 0.17 | 0.19 | 0.00 | - | 114 | 0 | 32.03% |
| GPS200131P00018000 | 2020-01-23 1:48PM EST | 18.00 | 0.46 | 0.37 | 0.40 | 0.00 | - | 15 | 0 | 21.88% |
| GPS200131P00018500 | 2020-01-22 3:47PM EST | 18.50 | 0.67 | 0.73 | 0.93 | 0.00 | - | 14 | 0 | 43.36% |
| GPS200131P00019000 | 2020-01-23 1:15PM EST | 19.00 | 1.33 | 0.94 | 1.49 | 0.00 | - | 1 | 0 | 69.53% |
| GPS200131P00019500 | 2020-01-10 9:59AM EST | 19.50 | 1.95 | 1.40 | 1.96 | 0.00 | - | 3 | 0 | 78.13% |
| GPS200131P00020000 | 2020-01-15 9:35AM EST | 20.00 | 2.05 | 1.92 | 2.47 | 0.00 | - | 20 | 0 | 93.36% |