The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00015500 | 2024-04-16 2:45PM EDT | 15.50 | 5.30 | 5.40 | 7.60 | 0.00 | - | - | 4 | 396.09% |
| GPS240426C00018500 | 2024-03-18 12:50PM EDT | 18.50 | 6.00 | 2.58 | 2.87 | 0.00 | - | 1 | 0 | 124.61% |
| GPS240426C00019000 | 2024-04-19 1:08PM EDT | 19.00 | 2.08 | 1.83 | 2.92 | 0.00 | - | 5 | 7 | 131.64% |
| GPS240426C00019500 | 2024-04-17 10:27AM EDT | 19.50 | 1.60 | 1.64 | 1.70 | 0.00 | - | 2 | 2 | 79.30% |
| GPS240426C00020000 | 2024-04-22 2:02PM EDT | 20.00 | 0.98 | 1.03 | 1.23 | -0.27 | -21.60% | 1 | 66 | 55.08% |
| GPS240426C00020500 | 2024-04-23 10:47AM EDT | 20.50 | 0.76 | 0.75 | 1.34 | -0.04 | -5.00% | 2 | 131 | 88.87% |
| GPS240426C00021000 | 2024-04-23 10:56AM EDT | 21.00 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 38 | 3,828 | 50.78% |
| GPS240426C00021500 | 2024-04-23 11:00AM EDT | 21.50 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 320 | 473 | 50.39% |
| GPS240426C00022000 | 2024-04-23 10:51AM EDT | 22.00 | 0.14 | 0.10 | 0.12 | -0.03 | -21.43% | 3 | 108 | 50.78% |
| GPS240426C00022500 | 2024-04-22 3:43PM EDT | 22.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 38 | 101 | 50.00% |
| GPS240426C00023000 | 2024-04-23 10:51AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 49 | 50.00% |
| GPS240426C00023500 | 2024-04-22 2:26PM EDT | 23.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1,000 | 577 | 96.48% |
| GPS240426C00024000 | 2024-04-22 1:38PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 63 | 56.25% |
| GPS240426C00024500 | 2024-04-22 12:01PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 61 | 73.44% |
| GPS240426C00025000 | 2024-04-22 12:34PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 68.75% |
| GPS240426C00025500 | 2024-04-18 3:57PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 78.13% |
| GPS240426C00026000 | 2024-04-22 1:40PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 96 | 84.38% |
| GPS240426C00026500 | 2024-04-15 1:00PM EDT | 26.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 100 | 208.20% |
| GPS240426C00027000 | 2024-04-15 2:17PM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 218.75% |
| GPS240426C00027500 | 2024-04-15 2:12PM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 25 | 103.13% |
| GPS240426C00028000 | 2024-04-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 8 | 32 | 179.69% |
| GPS240426C00029000 | 2024-04-08 1:49PM EDT | 29.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 257.81% |
| GPS240426C00030000 | 2024-04-08 1:06PM EDT | 30.00 | 0.64 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 131.25% |
| GPS240426C00031000 | 2024-04-02 10:26AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 292.58% |
| GPS240426C00031500 | 2024-03-21 1:38PM EDT | 31.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 300.78% |
| GPS240426C00032500 | 2024-04-02 1:55PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 90 | 316.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 2024-03-25 1:46PM EDT | 16.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 13 | 25 | 106.25% |
| GPS240426P00017000 | 2024-04-12 11:19AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 6 | 84.38% |
| GPS240426P00017500 | 2024-04-19 10:57AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 63 | 75.00% |
| GPS240426P00018000 | 2024-03-13 3:30PM EDT | 18.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 159.18% |
| GPS240426P00018500 | 2024-04-19 12:46PM EDT | 18.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 81 | 64.06% |
| GPS240426P00019000 | 2024-04-23 10:51AM EDT | 19.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 5,242 | 60.16% |
| GPS240426P00019500 | 2024-04-22 3:17PM EDT | 19.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 44 | 239 | 50.78% |
| GPS240426P00020000 | 2024-04-22 1:26PM EDT | 20.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 8 | 234 | 44.14% |
| GPS240426P00020500 | 2024-04-23 10:04AM EDT | 20.50 | 0.24 | 0.14 | 0.16 | -0.04 | -14.29% | 3 | 296 | 41.02% |
| GPS240426P00021000 | 2024-04-23 11:01AM EDT | 21.00 | 0.29 | 0.30 | 0.32 | -0.14 | -32.56% | 47 | 276 | 36.52% |
| GPS240426P00021500 | 2024-04-23 10:20AM EDT | 21.50 | 0.60 | 0.60 | 0.92 | 0.00 | - | 1 | 492 | 52.73% |
| GPS240426P00022000 | 2024-04-22 1:26PM EDT | 22.00 | 1.05 | 0.24 | 1.13 | 0.00 | - | 3 | 57 | 52.34% |
| GPS240426P00022500 | 2024-04-19 2:05PM EDT | 22.50 | 1.89 | 1.06 | 1.52 | 0.00 | - | 1 | 1,123 | 40.63% |
| GPS240426P00023000 | 2024-04-22 1:31PM EDT | 23.00 | 1.90 | 1.84 | 2.04 | 0.00 | - | 4 | 63 | 58.20% |
| GPS240426P00023500 | 2024-04-17 1:22PM EDT | 23.50 | 2.27 | 2.14 | 3.10 | -0.38 | -14.34% | 3 | 171 | 90.23% |
| GPS240426P00024000 | 2024-04-18 10:20AM EDT | 24.00 | 2.60 | 1.91 | 3.80 | 0.00 | - | 2 | 14 | 207.42% |
| GPS240426P00024500 | 2024-04-17 10:11AM EDT | 24.50 | 3.90 | 2.53 | 3.45 | 0.00 | - | 3 | 212 | 0.00% |
| GPS240426P00025000 | 2024-04-23 9:36AM EDT | 25.00 | 4.05 | 2.86 | 5.10 | +2.08 | +105.58% | 4 | 1 | 275.39% |
| GPS240426P00026000 | 2024-04-15 9:37AM EDT | 26.00 | 3.50 | 4.20 | 6.65 | 0.00 | - | 5 | 0 | 205.86% |
| GPS240426P00027000 | 2024-04-12 3:19PM EDT | 27.00 | 4.58 | 5.25 | 6.10 | 0.00 | - | 7 | 20 | 154.69% |
| GPS240426P00027500 | 2024-04-15 3:35PM EDT | 27.50 | 5.60 | 4.50 | 6.90 | 0.00 | - | 1 | 21 | 233.59% |
| GPS240426P00028000 | 2024-04-08 10:54AM EDT | 28.00 | 4.00 | 5.10 | 6.95 | 0.00 | - | 1 | 10 | 0.00% |
| GPS240426P00030000 | 2024-04-10 10:09AM EDT | 30.00 | 6.85 | 7.65 | 9.05 | 0.00 | - | 1 | 0 | 178.13% |
© 2024 Yahoo. All rights reserved.