The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 2024-04-25 9:43AM EDT | 19.00 | 1.09 | 2.45 | 2.57 | 0.00 | - | - | 2 | 106.25% |
| GPS240503C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 1.85 | 1.63 | 2.24 | 0.00 | - | 3 | 8 | 193.75% |
| GPS240503C00020000 | 2024-05-03 11:07AM EDT | 20.00 | 1.55 | 1.36 | 1.58 | +0.85 | +121.43% | 35 | 90 | 82.81% |
| GPS240503C00020500 | 2024-05-03 2:05PM EDT | 20.50 | 1.10 | 0.90 | 1.07 | +0.78 | +243.75% | 137 | 172 | 50.00% |
| GPS240503C00021000 | 2024-05-03 3:30PM EDT | 21.00 | 0.50 | 0.45 | 0.55 | +0.37 | +284.62% | 34 | 1,536 | 0.00% |
| GPS240503C00021500 | 2024-05-03 3:29PM EDT | 21.50 | 0.07 | 0.05 | 1.71 | +0.01 | +16.67% | 71 | 244 | 188.28% |
| GPS240503C00022000 | 2024-05-03 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 178 | 26.56% |
| GPS240503C00022500 | 2024-05-03 12:20PM EDT | 22.50 | 0.08 | 0.00 | 0.21 | +0.07 | +700.00% | 3 | 74 | 90.63% |
| GPS240503C00023000 | 2024-05-03 3:14PM EDT | 23.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 293 | 71.88% |
| GPS240503C00023500 | 2024-05-02 10:54AM EDT | 23.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 48 | 265.23% |
| GPS240503C00024000 | 2024-04-29 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 34 | 93.75% |
| GPS240503C00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,205 | 106.25% |
| GPS240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 118.75% |
| GPS240503C00025500 | 2024-04-29 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 137.50% |
| GPS240503C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 30 | 19 | 552.73% |
| GPS240503C00026500 | 2024-04-22 3:07PM EDT | 26.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 17 | 579.30% |
| GPS240503C00027000 | 2024-04-23 9:57AM EDT | 27.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 110 | 604.69% |
| GPS240503C00027500 | 2024-04-15 11:43AM EDT | 27.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 100 | 100 | 628.91% |
| GPS240503C00028000 | 2024-04-15 11:39AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 210 | 276.56% |
| GPS240503C00028500 | 2024-04-12 12:28PM EDT | 28.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 220 | 104 | 675.39% |
| GPS240503C00029000 | 2024-04-02 12:01PM EDT | 29.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | - | 5 | 256.25% |
| GPS240503C00029500 | 2024-04-30 11:07AM EDT | 29.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 718.75% |
| GPS240503C00030000 | 2024-04-02 10:23AM EDT | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 11 | 334.38% |
| GPS240503C00031000 | 2024-04-03 2:40PM EDT | 31.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 778.91% |
| GPS240503C00032500 | 2024-04-04 2:15PM EDT | 32.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 10 | 834.38% |
| GPS240503C00035000 | 2024-03-25 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 675.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 187.50% |
| GPS240503P00017500 | 2024-05-03 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 2 | 971 | 193.75% |
| GPS240503P00018500 | 2024-05-03 9:30AM EDT | 18.50 | 0.05 | 0.00 | 0.03 | -0.08 | -61.54% | 9 | 34 | 150.00% |
| GPS240503P00019000 | 2024-05-02 1:00PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 325 | 128.13% |
| GPS240503P00019500 | 2024-05-03 2:40PM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 419 | 106.25% |
| GPS240503P00020000 | 2024-05-02 3:38PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 307 | 459 | 68.75% |
| GPS240503P00020500 | 2024-05-02 3:47PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 2 | 137 | 59.38% |
| GPS240503P00021000 | 2024-05-03 2:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 11 | 264 | 32.81% |
| GPS240503P00021500 | 2024-05-03 3:28PM EDT | 21.50 | 0.05 | 0.04 | 0.09 | -0.84 | -94.38% | 19 | 115 | 26.56% |
| GPS240503P00022000 | 2024-04-30 1:04PM EDT | 22.00 | 1.45 | 0.42 | 0.56 | 0.00 | - | 8 | 42 | 64.06% |
| GPS240503P00022500 | 2024-04-29 11:09AM EDT | 22.50 | 1.16 | 0.93 | 1.04 | 0.00 | - | 3 | 1 | 70.31% |
| GPS240503P00023000 | 2024-05-03 1:04PM EDT | 23.00 | 1.37 | 1.30 | 1.62 | -0.32 | -18.93% | 2 | 8 | 79.69% |
| GPS240503P00023500 | 2024-04-16 3:57PM EDT | 23.50 | 2.65 | 1.93 | 2.05 | 0.00 | - | 134 | 0 | 119.53% |
| GPS240503P00024000 | 2024-05-01 3:51PM EDT | 24.00 | 4.15 | 2.43 | 2.60 | 0.00 | - | 5 | 3 | 154.69% |
| GPS240503P00024500 | 2024-04-16 10:46AM EDT | 24.50 | 3.67 | 2.93 | 3.05 | 0.00 | - | 4 | 0 | 160.94% |
| GPS240503P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 5.15 | 2.42 | 5.10 | 0.00 | - | 11 | 6 | 295.31% |
| GPS240503P00025500 | 2024-05-01 3:55PM EDT | 25.50 | 5.75 | 2.84 | 5.40 | 0.00 | - | 2 | 2 | 267.19% |
| GPS240503P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 6.25 | 4.10 | 5.05 | 0.00 | - | 1 | 1 | 267.97% |
| GPS240503P00026500 | 2024-04-04 10:51AM EDT | 26.50 | 1.85 | 4.70 | 6.75 | 0.00 | - | 1 | 0 | 507.03% |
| GPS240503P00027000 | 2024-05-01 9:37AM EDT | 27.00 | 6.75 | 5.45 | 7.45 | 0.00 | - | 3 | 1 | 591.80% |
| GPS240503P00027500 | 2024-05-01 9:37AM EDT | 27.50 | 7.25 | 5.40 | 6.05 | 0.00 | - | 1 | 0 | 309.38% |
| GPS240503P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 6.80 | 5.90 | 7.85 | 0.00 | - | 5 | 0 | 467.97% |
| GPS240503P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 3.05 | 8.00 | 10.60 | 0.00 | - | 10 | 0 | 682.81% |
| GPS240503P00031500 | 2024-03-26 12:28PM EDT | 31.50 | 4.01 | 10.95 | 11.45 | 0.00 | - | 20 | 0 | 853.13% |
© 2024 Yahoo. All rights reserved.