GPS - The Gap, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200409C00001000 | 2020-03-31 3:09PM EDT | 1.00 | 6.00 | 4.50 | 9.25 | 0.00 | - | - | 10 | 1,425.00% |
| GPS200409C00002000 | 2020-04-06 12:08AM EDT | 2.00 | 5.10 | 3.50 | 8.25 | 0.00 | - | - | 0 | 937.50% |
| GPS200409C00002500 | 2020-04-06 10:26AM EDT | 2.50 | 4.00 | 3.15 | 6.60 | 0.00 | - | 3 | 0 | 2,762.50% |
| GPS200409C00005000 | 2020-04-03 3:53PM EDT | 5.00 | 1.57 | 0.51 | 5.20 | 0.00 | - | 4 | 0 | 275.00% |
| GPS200409C00006000 | 2020-04-08 10:57AM EDT | 6.00 | 1.73 | 0.01 | 2.49 | +0.63 | +57.27% | 2 | 165 | 681.25% |
| GPS200409C00006500 | 2020-04-07 3:02PM EDT | 6.50 | 1.25 | 0.00 | 4.65 | -0.91 | -42.13% | 1 | 128 | 746.88% |
| GPS200409C00007500 | 2020-04-08 3:36PM EDT | 7.50 | 0.45 | 0.25 | 1.00 | +0.23 | +104.55% | 275 | 269 | 189.06% |
| GPS200409C00008000 | 2020-04-08 3:56PM EDT | 8.00 | 0.23 | 0.01 | 0.38 | +0.03 | +15.00% | 13 | 31 | 112.50% |
| GPS200409C00008500 | 2020-04-08 1:39PM EDT | 8.50 | 0.10 | 0.01 | 0.30 | -0.33 | -76.74% | 5 | 26 | 165.63% |
| GPS200409C00009000 | 2020-04-08 3:57PM EDT | 9.00 | 0.01 | 0.01 | 0.08 | -1.69 | -99.41% | 20 | 1 | 146.88% |
| GPS200409C00009500 | 2020-04-01 11:46AM EDT | 9.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 1,171.09% |
| GPS200409C00010000 | 2020-03-27 10:27AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 2 | 150.00% |
| GPS200409C00011000 | 2020-03-26 11:44AM EDT | 11.00 | 0.25 | - | 0.05 | 0.00 | - | - | 20 | 290.63% |
| GPS200409C00012000 | 2020-03-18 10:56AM EDT | 12.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 303.13% |
| GPS200409C00014000 | 2020-03-11 1:41PM EDT | 14.00 | 0.30 | 0.04 | 0.01 | 0.00 | - | 12 | 13 | 387.50% |
| GPS200409C00015500 | 2020-03-09 12:07AM EDT | 15.50 | 0.35 | 0.00 | 4.50 | 0.00 | - | - | 5 | 1,667.19% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS200409P00001000 | 2020-04-02 12:41PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 1,150.00% |
| GPS200409P00004000 | 2020-04-03 2:40PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 387.50% |
| GPS200409P00005000 | 2020-04-06 9:37AM EDT | 5.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 56 | 82 | 275.00% |
| GPS200409P00005500 | 2020-04-07 9:54AM EDT | 5.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 56 | 417.19% |
| GPS200409P00006000 | 2020-04-08 3:18PM EDT | 6.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 31 | 232 | 225.00% |
| GPS200409P00006500 | 2020-04-08 1:48PM EDT | 6.50 | 0.03 | 0.01 | 0.06 | -0.11 | -78.57% | 13 | 278 | 181.25% |
| GPS200409P00007500 | 2020-04-08 3:28PM EDT | 7.50 | 0.18 | 0.11 | 0.25 | -0.42 | -70.00% | 25 | 25 | 143.75% |
| GPS200409P00008000 | 2020-04-08 3:59PM EDT | 8.00 | 0.34 | 0.21 | 0.81 | -0.79 | -69.91% | 30 | 9 | 184.38% |
| GPS200409P00008500 | 2020-04-08 11:45AM EDT | 8.50 | 0.70 | 0.01 | 4.70 | -2.30 | -76.67% | 10 | 47 | 848.44% |
| GPS200409P00009000 | 2020-04-07 9:35AM EDT | 9.00 | 1.50 | 0.02 | 1.99 | 0.00 | - | 5 | 10 | 542.19% |
| GPS200409P00009500 | 2020-04-01 10:52AM EDT | 9.50 | 3.30 | 0.00 | 4.70 | 0.00 | - | 9 | 1 | 539.84% |
| GPS200409P00010000 | 2020-04-02 1:50PM EDT | 10.00 | 4.58 | 0.03 | 4.65 | 0.00 | - | 4 | 26 | 334.38% |
| GPS200409P00010500 | 2020-03-26 9:39AM EDT | 10.50 | 4.80 | 0.30 | 4.85 | 0.00 | - | 2 | 2 | 1,296.88% |
| GPS200409P00011000 | 2020-03-26 3:58PM EDT | 11.00 | 2.82 | 0.73 | 5.40 | 0.00 | - | 1 | 2 | 1,364.84% |
| GPS200409P00011500 | 2020-04-02 9:43AM EDT | 11.50 | 5.50 | 1.15 | 5.70 | 0.00 | - | 1 | 1 | 1,320.31% |
| GPS200409P00013000 | 2020-03-30 9:32AM EDT | 13.00 | 5.45 | 2.72 | 7.45 | 0.00 | - | 2 | 4 | 1,539.84% |
| GPS200409P00014000 | 2020-03-26 1:13PM EDT | 14.00 | 1.33 | 6.60 | 10.75 | 0.00 | - | 10 | 5 | 1,702.34% |
| GPS200409P00014500 | 2020-03-09 10:00AM EDT | 14.50 | 7.05 | 6.70 | 11.20 | 0.00 | - | - | 2 | 1,633.59% |
| GPS200409P00015000 | 2020-02-27 4:02PM EDT | 15.00 | 1.59 | 5.00 | 9.55 | 0.00 | - | - | 200 | 573.44% |
| GPS200409P00016000 | 2020-03-27 5:03AM EDT | 16.00 | 2.22 | 8.30 | 12.65 | 0.00 | - | - | 200 | 1,725.00% |
| GPS200409P00017000 | 2020-03-27 5:03AM EDT | 17.00 | 3.63 | 9.70 | 13.75 | 0.00 | - | 8 | 8 | 1,882.03% |
© 2020 Verizon Media. All rights reserved.