UK markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.27-0.16 (-0.87%)
At close: 04:05PM EST
18.03 -0.24 (-1.31%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS220121C000030002021-11-26 11:00AM EST3.0014.2514.2014.350.00-360.00%
GPS220121C000050002022-01-13 3:05PM EST5.0013.7513.2013.350.00-16375.00%
GPS220121C000060002021-11-29 9:34AM EST6.0011.6010.6011.550.00--10.00%
GPS220121C000070002021-11-29 9:58AM EST7.0010.2510.6010.700.00--10.00%
GPS220121C000080002022-01-11 12:35PM EST8.009.9510.2010.350.00-225243.75%
GPS220121C000100002022-01-04 12:14PM EST10.008.538.208.350.00-264181.25%
GPS220121C000110002021-11-30 3:59PM EST11.005.606.756.950.00-340.00%
GPS220121C000120002021-11-26 12:34PM EST12.005.555.255.350.00-220.00%
GPS220121C000130002022-01-14 3:43PM EST13.005.245.205.35-0.44-7.75%10211106.25%
GPS220121C000140002022-01-05 1:27PM EST14.004.854.204.350.00-8787.50%
GPS220121C000145002022-01-14 3:58PM EST14.503.803.703.85+1.03+37.18%11075.00%
GPS220121C000150002022-01-13 1:48PM EST15.003.903.203.350.00-10329065.63%
GPS220121C000155002022-01-14 9:38AM EST15.502.552.682.87-0.41-13.85%1156.25%
GPS220121C000160002022-01-14 2:23PM EST16.002.012.242.39-0.75-27.17%32969.53%
GPS220121C000165002022-01-13 10:49AM EST16.501.921.791.870.00-419860.55%
GPS220121C000170002022-01-14 3:59PM EST17.001.371.311.40-0.53-27.89%245,46552.34%
GPS220121C000175002022-01-14 3:30PM EST17.500.860.911.03-0.60-41.10%55740153.91%
GPS220121C000180002022-01-14 3:35PM EST18.000.640.580.68-0.10-13.51%4831,15252.15%
GPS220121C000185002022-01-14 3:59PM EST18.500.340.320.37-0.15-30.61%1101,15150.59%
GPS220121C000190002022-01-14 3:52PM EST19.000.210.170.21-0.11-34.38%1742,02151.56%
GPS220121C000195002022-01-14 3:23PM EST19.500.090.090.11-0.13-59.09%5373950.39%
GPS220121C000200002022-01-14 3:55PM EST20.000.070.050.07-0.04-36.36%1616,33054.30%
GPS220121C000205002022-01-14 3:55PM EST20.500.050.040.05-0.05-50.00%1412660.16%
GPS220121C000210002022-01-14 2:52PM EST21.000.040.030.05-0.02-33.33%291,03867.97%
GPS220121C000215002022-01-14 3:51PM EST21.500.020.020.04-0.04-66.67%114472.66%
GPS220121C000220002022-01-14 11:06AM EST22.000.020.000.05-0.01-33.33%61,32978.13%
GPS220121C000225002022-01-10 11:33AM EST22.500.020.020.030.00--185.94%
GPS220121C000230002022-01-13 3:59PM EST23.000.020.020.030.00-352192.97%
GPS220121C000240002022-01-14 9:32AM EST24.000.020.010.02+0.01+100.00%177598.44%
GPS220121C000250002022-01-12 12:20PM EST25.000.010.000.010.00-24,62796.88%
GPS220121C000260002022-01-07 2:39PM EST26.000.020.000.010.00-11,493106.25%
GPS220121C000270002022-01-12 12:21PM EST27.000.010.000.030.00-12,233134.38%
GPS220121C000280002021-12-31 12:38PM EST28.000.010.000.010.00-2873125.00%
GPS220121C000290002022-01-03 1:07PM EST29.000.020.000.030.00-1274153.13%
GPS220121C000300002022-01-12 12:29PM EST30.000.010.000.010.00-14,198143.75%
GPS220121C000310002021-12-20 1:44PM EST31.000.010.000.010.00-1822150.00%
GPS220121C000320002021-12-21 3:01PM EST32.000.020.000.010.00-1883162.50%
GPS220121C000330002021-12-08 11:17AM EST33.000.010.000.010.00-21,139168.75%
GPS220121C000340002021-12-13 3:57PM EST34.000.010.000.000.00-3050.00%
GPS220121C000350002022-01-03 10:49AM EST35.000.010.000.010.00-12,300181.25%
GPS220121C000360002021-12-01 2:17PM EST36.000.030.000.030.00-1212212.50%
GPS220121C000370002021-11-22 2:30PM EST37.000.120.000.030.00-10680221.88%
GPS220121C000380002021-12-09 1:26PM EST38.000.020.000.030.00-86209228.13%
GPS220121C000390002021-12-30 11:39AM EST39.000.020.000.030.00-366234.38%
GPS220121C000400002021-12-31 3:09PM EST40.000.020.000.020.00-101,821231.25%
GPS220121C000410002021-11-24 12:30PM EST41.000.030.000.030.00-1243246.88%
GPS220121C000420002021-12-16 9:50AM EST42.000.010.000.320.00-1804353.13%
GPS220121C000430002021-11-10 3:58PM EST43.000.060.000.030.00-163259.38%
GPS220121C000440002021-12-09 9:42AM EST44.000.010.000.040.00-235275.00%
GPS220121C000450002021-12-08 10:05AM EST45.000.010.000.050.00-14478287.50%
GPS220121C000460002021-11-22 11:22AM EST46.000.030.000.030.00-60162278.13%
GPS220121C000470002021-11-24 12:24PM EST47.000.030.000.030.00-123281.25%
GPS220121C000480002021-11-24 12:27PM EST48.000.030.000.020.00-133275.00%
GPS220121C000490002021-11-18 10:16AM EST49.000.030.000.030.00-102153293.75%
GPS220121C000500002021-12-01 3:52PM EST50.000.010.000.010.00-5330268.75%
GPS220121C000550002021-12-06 10:38AM EST55.000.010.000.010.00-42764287.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS220121P000030002021-12-13 11:10AM EST3.000.020.000.010.00-5342525.00%
GPS220121P000050002021-12-01 9:56AM EST5.000.010.000.020.00-28169406.25%
GPS220121P000080002021-12-28 10:00AM EST8.000.010.000.050.00-11,187296.88%
GPS220121P000100002022-01-04 9:30AM EST10.000.030.000.100.00-102,136250.00%
GPS220121P000110002022-01-05 3:20PM EST11.000.030.000.180.00-3068240.63%
GPS220121P000120002022-01-04 1:06PM EST12.000.020.000.030.00-137150.00%
GPS220121P000125002022-01-04 10:23AM EST12.500.020.000.030.00--290137.50%
GPS220121P000130002022-01-13 12:10PM EST13.000.010.000.030.00-34,289125.00%
GPS220121P000135002022-01-13 12:11PM EST13.500.010.000.030.00-3037112.50%
GPS220121P000140002022-01-10 11:46AM EST14.000.030.000.030.00-21207100.00%
GPS220121P000145002022-01-14 3:55PM EST14.500.020.010.030.00-1013393.75%
GPS220121P000150002022-01-14 3:06PM EST15.000.030.020.040.00-73,52787.50%
GPS220121P000155002022-01-14 11:06AM EST15.500.030.030.04+0.01+50.00%15578.13%
GPS220121P000160002022-01-14 2:45PM EST16.000.040.030.050.00-1549267.19%
GPS220121P000165002022-01-14 3:23PM EST16.500.070.050.07+0.02+40.00%1854860.55%
GPS220121P000170002022-01-14 3:38PM EST17.000.110.090.12+0.01+10.00%14012,08556.06%
GPS220121P000175002022-01-14 3:30PM EST17.500.200.170.20+0.01+5.26%711,65051.76%
GPS220121P000180002022-01-14 3:52PM EST18.000.330.310.35+0.01+3.13%1,0021,37250.98%
GPS220121P000185002022-01-14 3:31PM EST18.500.650.560.63+0.25+62.50%14240950.00%
GPS220121P000190002022-01-14 11:59AM EST19.001.160.861.00+0.57+96.61%1322450.39%
GPS220121P000195002022-01-10 10:28AM EST19.502.641.301.390.00-1252.93%
GPS220121P000200002022-01-14 12:06PM EST20.002.081.761.92+0.65+45.45%253,84664.45%
GPS220121P000205002022-01-04 9:33AM EST20.502.262.242.320.00--061.72%
GPS220121P000210002022-01-12 3:41PM EST21.003.352.692.830.00-359964.06%
GPS220121P000220002022-01-14 12:12PM EST22.004.113.703.85+0.96+30.48%242,35887.50%
GPS220121P000230002022-01-13 12:04PM EST23.004.144.704.800.00-41,32689.84%
GPS220121P000240002022-01-13 3:18PM EST24.005.405.705.800.00-6121103.13%
GPS220121P000250002022-01-14 11:39AM EST25.006.996.706.80+0.79+12.74%131,140115.63%
GPS220121P000260002022-01-13 10:04AM EST26.007.687.407.900.00-41,412189.06%
GPS220121P000270002022-01-04 12:43PM EST27.008.408.658.850.00-10395139.06%
GPS220121P000280002022-01-11 10:11AM EST28.0010.409.659.800.00-20223182.03%
GPS220121P000290002022-01-11 3:28PM EST29.0011.1010.7010.800.00-1291159.38%
GPS220121P000300002022-01-03 2:17PM EST30.0011.7611.6511.900.00-58129190.63%
GPS220121P000310002021-12-28 10:21AM EST31.0013.5012.3512.950.00-165268.75%
GPS220121P000320002022-01-06 10:11AM EST32.0014.0513.6513.900.00-281210.94%
GPS220121P000330002022-01-05 12:16PM EST33.0014.1914.4514.950.00-556291.41%
GPS220121P000340002021-12-01 1:55PM EST34.0017.6816.4016.600.00-2215414.06%
GPS220121P000350002021-12-01 2:42PM EST35.0018.7517.4017.600.00-1460425.78%
GPS220121P000360002021-11-05 8:34AM EST36.0010.6019.3519.450.00-186564.26%
GPS220121P000370002021-12-29 11:14AM EST37.0019.5018.6018.900.00-12523228.13%
GPS220121P000380002021-11-10 6:58AM EST38.0011.9021.0521.400.00-944565.23%
GPS220121P000390002021-11-10 6:58AM EST39.0015.4022.0522.250.00-319566.02%
GPS220121P000400002021-12-29 11:15AM EST40.0022.4121.6021.800.00-1000295.31%
GPS220121P000410002021-11-26 11:09AM EST41.0023.8023.6023.900.00-429529.30%
GPS220121P000420002021-11-10 6:58AM EST42.0017.9025.0525.200.00-353593.36%
GPS220121P000430002021-11-10 6:58AM EST43.0018.6526.0526.450.00-123619.92%
GPS220121P000440002021-11-10 6:58AM EST44.0019.6527.0527.250.00-219615.63%
GPS220121P000450002021-11-10 6:58AM EST45.0020.6528.0028.650.00-971648.44%
GPS220121P000460002021-11-10 6:58AM EST46.0021.4529.0529.550.00-722653.91%
GPS220121P000470002021-11-10 6:58AM EST47.0022.8029.9030.300.00-23634.77%
GPS220121P000480002021-11-10 6:58AM EST48.0023.6531.0531.200.00-23646.48%
GPS220121P000490002021-11-10 6:58AM EST49.0022.8032.0532.250.00-12657.81%
GPS220121P000500002021-11-10 6:58AM EST50.0023.8533.0033.300.00-118665.63%
GPS220121P000550002021-11-10 6:58AM EST55.0030.6538.0538.250.00-112701.95%