GPS - The Gap, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS191115C00010000 | 2019-10-13 11:01PM EST | 10.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GPS191115C00013000 | 2019-11-08 9:56AM EST | 13.00 | 3.50 | 4.00 | 4.25 | 0.00 | - | 2 | 2 | 371.88% |
| GPS191115C00014000 | 2019-11-14 1:21PM EST | 14.00 | 3.05 | 3.05 | 3.20 | +0.18 | +6.27% | 1 | 2 | 246.88% |
| GPS191115C00015000 | 2019-11-14 2:17PM EST | 15.00 | 2.18 | 2.09 | 2.23 | +0.61 | +38.85% | 2 | 111 | 131.25% |
| GPS191115C00016000 | 2019-11-13 1:11PM EST | 16.00 | 0.66 | 1.10 | 1.18 | 0.00 | - | 85 | 213 | 95.31% |
| GPS191115C00016500 | 2019-11-14 9:50AM EST | 16.50 | 0.65 | 0.60 | 0.70 | +0.33 | +103.12% | 810 | 391 | 71.88% |
| GPS191115C00017000 | 2019-11-14 3:57PM EST | 17.00 | 0.23 | 0.20 | 0.32 | +0.13 | +130.00% | 64 | 879 | 66.41% |
| GPS191115C00017500 | 2019-11-14 3:03PM EST | 17.50 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 100 | 1,267 | 46.88% |
| GPS191115C00018000 | 2019-11-14 3:15PM EST | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 1,072 | 59.38% |
| GPS191115C00018500 | 2019-11-12 12:24PM EST | 18.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 256 | 90.63% |
| GPS191115C00019000 | 2019-11-13 3:15PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 156 | 50.00% |
| GPS191115C00019500 | 2019-11-08 9:32AM EST | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 50.00% |
| GPS191115C00020000 | 2019-11-11 9:50AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| GPS191115C00020500 | 2019-11-08 3:26PM EST | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GPS191115C00021000 | 2019-10-03 8:36AM EST | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 190.63% |
| GPS191115C00022000 | 2019-10-28 11:03AM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS191115C00024000 | 2019-10-13 11:01PM EST | 24.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS191115P00012000 | 2019-10-28 11:03AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GPS191115P00013000 | 2019-10-18 9:12AM EST | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| GPS191115P00014000 | 2019-11-08 10:28AM EST | 14.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 250 | 307 | 187.50% |
| GPS191115P00014500 | 2019-11-13 9:32AM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 50.00% |
| GPS191115P00015000 | 2019-11-14 12:22PM EST | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 3,239 | 50.00% |
| GPS191115P00015500 | 2019-11-14 3:18PM EST | 15.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 203 | 121.88% |
| GPS191115P00016000 | 2019-11-14 12:07PM EST | 16.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 61 | 1,997 | 81.25% |
| GPS191115P00016500 | 2019-11-14 3:50PM EST | 16.50 | 0.03 | 0.02 | 0.05 | -0.13 | -81.25% | 44 | 2,097 | 64.06% |
| GPS191115P00017000 | 2019-11-14 3:54PM EST | 17.00 | 0.11 | 0.10 | 0.13 | -0.32 | -74.42% | 162 | 656 | 50.78% |
| GPS191115P00017500 | 2019-11-14 1:51PM EST | 17.50 | 0.41 | 0.29 | 0.46 | -0.49 | -54.44% | 45 | 1,166 | 67.97% |
| GPS191115P00018000 | 2019-11-14 3:32PM EST | 18.00 | 0.91 | 0.84 | 0.93 | -0.42 | -31.58% | 13 | 194 | 74.22% |
| GPS191115P00019000 | 2019-10-24 9:22AM EST | 19.00 | 2.07 | 1.78 | 1.97 | 0.00 | - | 10 | 1 | 120.31% |
| GPS191115P00020000 | 2019-10-21 8:59AM EST | 20.00 | 2.88 | 2.80 | 2.96 | 0.00 | - | 5 | 18 | 171.88% |
| GPS191115P00021000 | 2019-10-13 11:01PM EST | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GPS191115P00022000 | 2019-09-24 12:14PM EST | 22.00 | 5.09 | 4.50 | 4.85 | 0.00 | - | - | 0 | 100.00% |
| GPS191115P00024000 | 2019-10-17 11:52AM EST | 24.00 | 6.36 | 6.65 | 7.10 | 0.00 | - | - | 17 | 312.50% |