UK markets closed
NIKKEI 225
23,485.80-8.54(-0.04%)HANG SENG
24,787.19-131.59(-0.53%)CRUDE OIL
39.73+1.17(+3.03%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.48-0.12 (-0.58%)
As of 2:01PM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS201030C00013000 | 2020-09-23 9:45AM EDT | 13.00 | 4.50 | 8.05 | 9.00 | 0.00 | - | - | 1 | 533.59% |
| GPS201030C00014000 | 2020-10-19 12:03AM EDT | 14.00 | 5.55 | 6.40 | 6.50 | 0.00 | - | - | 6 | 173.44% |
| GPS201030C00014500 | 2020-10-19 12:03AM EDT | 14.50 | 5.10 | 5.90 | 6.00 | 0.00 | - | - | 2 | 159.38% |
| GPS201030C00015000 | 2020-10-27 10:45AM EDT | 15.00 | 5.75 | 5.35 | 5.50 | -0.40 | -6.50% | 10 | 50 | 145.31% |
| GPS201030C00015500 | 2020-10-22 1:29PM EDT | 15.50 | 4.35 | 4.85 | 5.00 | 0.00 | - | 2 | 178 | 131.25% |
| GPS201030C00016000 | 2020-10-21 2:50PM EDT | 16.00 | 2.93 | 4.40 | 4.50 | 0.00 | - | 8 | 14 | 118.75% |
| GPS201030C00016500 | 2020-10-23 9:30AM EDT | 16.50 | 4.85 | 3.90 | 4.00 | 0.00 | - | 1 | 74 | 106.25% |
| GPS201030C00017000 | 2020-10-26 9:37AM EDT | 17.00 | 3.95 | 3.40 | 3.50 | 0.00 | - | 1 | 313 | 93.75% |
| GPS201030C00017500 | 2020-10-26 11:34AM EDT | 17.50 | 3.62 | 2.94 | 3.05 | 0.00 | - | 1 | 486 | 76.56% |
| GPS201030C00018000 | 2020-10-27 10:57AM EDT | 18.00 | 2.79 | 2.45 | 2.50 | +0.22 | +8.56% | 2 | 496 | 68.75% |
| GPS201030C00018500 | 2020-10-26 11:12AM EDT | 18.50 | 2.68 | 1.97 | 2.03 | 0.00 | - | 15 | 645 | 56.25% |
| GPS201030C00019000 | 2020-10-23 3:52PM EDT | 19.00 | 1.96 | 1.48 | 1.54 | 0.00 | - | 6 | 1,247 | 57.42% |
| GPS201030C00019500 | 2020-10-27 10:43AM EDT | 19.50 | 1.40 | 1.08 | 1.13 | -0.17 | -10.83% | 5 | 973 | 54.69% |
| GPS201030C00020000 | 2020-10-27 11:37AM EDT | 20.00 | 0.77 | 0.71 | 0.74 | -0.25 | -24.51% | 36 | 1,550 | 52.54% |
| GPS201030C00020500 | 2020-10-27 12:22PM EDT | 20.50 | 0.47 | 0.42 | 0.44 | -0.19 | -28.79% | 402 | 1,670 | 51.37% |
| GPS201030C00021000 | 2020-10-27 1:39PM EDT | 21.00 | 0.24 | 0.23 | 0.25 | -0.21 | -46.67% | 2,884 | 3,363 | 52.34% |
| GPS201030C00021500 | 2020-10-27 1:18PM EDT | 21.50 | 0.14 | 0.12 | 0.14 | -0.13 | -48.15% | 297 | 2,040 | 54.30% |
| GPS201030C00022000 | 2020-10-27 1:01PM EDT | 22.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 122 | 888 | 57.81% |
| GPS201030C00022500 | 2020-10-27 12:14PM EDT | 22.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,110 | 1,631 | 61.72% |
| GPS201030C00023000 | 2020-10-27 12:01PM EDT | 23.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 11 | 602 | 66.41% |
| GPS201030C00023500 | 2020-10-26 2:03PM EDT | 23.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 108 | 153 | 70.31% |
| GPS201030C00024000 | 2020-10-26 1:53PM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 139 | 76.56% |
| GPS201030C00024500 | 2020-10-26 10:32AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 71.88% |
| GPS201030C00025500 | 2020-10-26 12:41PM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 98.44% |
| GPS201030C00026000 | 2020-10-23 3:48PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 106.25% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS201030P00012000 | 2020-09-29 11:00AM EDT | 12.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 25 | 225.00% |
| GPS201030P00012500 | 2020-09-30 11:14AM EDT | 12.50 | 0.14 | 0.01 | 0.03 | 0.00 | - | 2 | 14 | 218.75% |
| GPS201030P00013000 | 2020-10-08 10:25AM EDT | 13.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 193.75% |
| GPS201030P00013500 | 2020-10-22 1:38PM EDT | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 181.25% |
| GPS201030P00014000 | 2020-10-22 3:07PM EDT | 14.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 170 | 165.63% |
| GPS201030P00014500 | 2020-10-21 2:40PM EDT | 14.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 8 | 99 | 153.13% |
| GPS201030P00015000 | 2020-10-21 2:45PM EDT | 15.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 142 | 140.63% |
| GPS201030P00015500 | 2020-10-22 3:07PM EDT | 15.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 137 | 172 | 126.56% |
| GPS201030P00016000 | 2020-10-23 2:56PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,422 | 114.06% |
| GPS201030P00016500 | 2020-10-26 1:14PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 626 | 101.56% |
| GPS201030P00017000 | 2020-10-26 10:47AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 932 | 89.06% |
| GPS201030P00017500 | 2020-10-27 12:23PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 1,150 | 81.25% |
| GPS201030P00018000 | 2020-10-27 1:02PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 7 | 1,166 | 71.88% |
| GPS201030P00018500 | 2020-10-26 3:38PM EDT | 18.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 4 | 703 | 68.75% |
| GPS201030P00019000 | 2020-10-27 12:40PM EDT | 19.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 272 | 1,049 | 62.50% |
| GPS201030P00019500 | 2020-10-27 12:37PM EDT | 19.50 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 68 | 610 | 58.98% |
| GPS201030P00020000 | 2020-10-27 12:48PM EDT | 20.00 | 0.24 | 0.26 | 0.27 | -0.16 | -40.00% | 2,413 | 1,169 | 55.08% |
| GPS201030P00020500 | 2020-10-27 1:40PM EDT | 20.50 | 0.50 | 0.47 | 0.50 | -0.08 | -13.79% | 98 | 1,596 | 55.47% |
| GPS201030P00021000 | 2020-10-27 12:10PM EDT | 21.00 | 0.78 | 0.77 | 0.79 | -0.10 | -11.36% | 20 | 345 | 54.88% |
| GPS201030P00021500 | 2020-10-26 1:50PM EDT | 21.50 | 1.25 | 1.14 | 1.20 | 0.00 | - | 26 | 289 | 57.42% |
| GPS201030P00022000 | 2020-10-26 1:45PM EDT | 22.00 | 1.60 | 1.60 | 1.66 | -0.10 | -5.88% | 1 | 34 | 65.23% |
| GPS201030P00022500 | 2020-10-19 11:06AM EDT | 22.50 | 1.53 | 2.05 | 2.11 | 0.00 | - | 1 | 5 | 66.41% |
| GPS201030P00023000 | 2020-10-26 12:36PM EDT | 23.00 | 2.29 | 2.57 | 2.62 | 0.00 | - | 5 | 15 | 82.03% |
| GPS201030P00023500 | 2020-10-27 9:50AM EDT | 23.50 | 2.77 | 3.00 | 3.15 | +0.31 | +12.60% | 1 | 3 | 85.94% |
| GPS201030P00024000 | 2020-10-23 12:16PM EDT | 24.00 | 2.92 | 3.50 | 3.65 | 0.00 | - | 1 | 11 | 96.09% |
| GPS201030P00024500 | 2020-10-26 2:04PM EDT | 24.50 | 3.80 | 4.00 | 4.15 | 0.00 | - | 2 | 3 | 105.47% |
| GPS201030P00025500 | 2020-10-23 10:34AM EDT | 25.50 | 4.25 | 5.00 | 5.15 | 0.00 | - | 3 | 4 | 123.44% |
| GPS201030P00026000 | 2020-10-21 10:12AM EDT | 26.00 | 7.20 | 5.50 | 5.65 | 0.00 | - | - | 2 | 132.03% |
| GPS201030P00026500 | 2020-10-23 9:39AM EDT | 26.50 | 5.90 | 6.05 | 6.15 | 0.00 | - | 1 | 1 | 151.56% |
© 2020 Verizon Media. All rights reserved.
