The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240802C00015000 | 2024-07-11 1:45PM EDT | 15.00 | 9.30 | 4.90 | 8.15 | 0.00 | - | - | 10 | 158.59% |
| GPS240802C00019000 | 2024-07-25 3:58PM EDT | 19.00 | 1.85 | 2.45 | 2.66 | 0.00 | - | - | - | 73.05% |
| GPS240802C00019500 | 2024-07-24 2:20PM EDT | 19.50 | 2.04 | 1.95 | 2.19 | 0.00 | - | 1 | 1 | 63.67% |
| GPS240802C00020000 | 2024-07-24 1:51PM EDT | 20.00 | 1.68 | 1.55 | 1.70 | 0.00 | - | 2 | 11 | 58.98% |
| GPS240802C00020500 | 2024-07-26 11:28AM EDT | 20.50 | 1.19 | 1.15 | 1.25 | -0.13 | -9.85% | 4 | 2 | 53.52% |
| GPS240802C00021000 | 2024-07-26 1:27PM EDT | 21.00 | 0.75 | 0.80 | 0.85 | +0.12 | +19.05% | 31 | 31 | 51.56% |
| GPS240802C00021500 | 2024-07-26 3:45PM EDT | 21.50 | 0.47 | 0.52 | 0.56 | -0.10 | -17.54% | 236 | 255 | 49.71% |
| GPS240802C00022000 | 2024-07-26 3:58PM EDT | 22.00 | 0.31 | 0.31 | 0.35 | -0.08 | -20.51% | 224 | 249 | 49.02% |
| GPS240802C00022500 | 2024-07-26 3:53PM EDT | 22.50 | 0.15 | 0.17 | 0.21 | -0.07 | -31.82% | 58 | 258 | 49.22% |
| GPS240802C00023000 | 2024-07-26 2:36PM EDT | 23.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 213 | 583 | 48.05% |
| GPS240802C00023500 | 2024-07-26 3:16PM EDT | 23.50 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 60 | 69 | 50.39% |
| GPS240802C00024000 | 2024-07-26 2:30PM EDT | 24.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 16 | 139 | 51.56% |
| GPS240802C00024500 | 2024-07-24 2:29PM EDT | 24.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 43 | 55.47% |
| GPS240802C00025000 | 2024-07-26 10:42AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 31 | 247 | 57.81% |
| GPS240802C00025500 | 2024-07-22 10:20AM EDT | 25.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 94.14% |
| GPS240802C00026000 | 2024-07-22 10:43AM EDT | 26.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 105.47% |
| GPS240802C00027000 | 2024-07-22 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 94 | 81.25% |
| GPS240802C00027500 | 2024-07-18 1:53PM EDT | 27.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 8 | 8 | 116.80% |
| GPS240802C00028000 | 2024-07-24 12:48PM EDT | 28.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 13 | 108.59% |
| GPS240802C00029000 | 2024-07-08 10:41AM EDT | 29.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 3 | 16 | 129.69% |
| GPS240802C00030000 | 2024-07-26 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 9 | 146.88% |
| GPS240802C00030500 | 2024-07-23 9:48AM EDT | 30.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 25 | 35 | 223.63% |
| GPS240802C00031000 | 2024-07-17 12:04PM EDT | 31.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 590 | 130 | 226.76% |
| GPS240802C00032000 | 2024-07-02 3:47PM EDT | 32.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 60 | 239.45% |
| GPS240802C00033000 | 2024-07-22 1:48PM EDT | 33.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 25 | 69 | 251.56% |
| GPS240802C00034000 | 2024-06-18 2:02PM EDT | 34.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 16 | 246.88% |
| GPS240802C00035000 | 2024-07-19 11:27AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 157.81% |
| GPS240802C00036000 | 2024-07-12 1:20PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 8 | 164.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240802P00015000 | 2024-07-25 11:43AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 118.75% |
| GPS240802P00016000 | 2024-07-26 12:56PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 20 | 93.75% |
| GPS240802P00017000 | 2024-07-22 12:31PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 35 | 76.56% |
| GPS240802P00017500 | 2024-07-25 11:04AM EDT | 17.50 | 0.22 | 0.01 | 0.04 | 0.00 | - | 8 | 16 | 78.13% |
| GPS240802P00018000 | 2024-07-22 10:20AM EDT | 18.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 31 | 68.75% |
| GPS240802P00019000 | 2024-07-26 3:44PM EDT | 19.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2 | 84 | 56.25% |
| GPS240802P00019500 | 2024-07-26 11:36AM EDT | 19.50 | 0.08 | 0.02 | 0.09 | -0.07 | -46.67% | 4 | 3 | 50.00% |
| GPS240802P00020000 | 2024-07-26 3:48PM EDT | 20.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 181 | 55 | 50.98% |
| GPS240802P00020500 | 2024-07-26 3:46PM EDT | 20.50 | 0.23 | 0.20 | 0.23 | -0.04 | -14.81% | 173 | 29 | 50.39% |
| GPS240802P00021000 | 2024-07-26 3:16PM EDT | 21.00 | 0.43 | 0.35 | 0.38 | +0.02 | +4.88% | 119 | 46 | 48.83% |
| GPS240802P00021500 | 2024-07-26 3:55PM EDT | 21.50 | 0.63 | 0.57 | 0.60 | -0.06 | -8.70% | 73 | 61 | 48.05% |
| GPS240802P00022000 | 2024-07-26 3:58PM EDT | 22.00 | 0.92 | 0.86 | 0.90 | -0.18 | -16.36% | 66 | 117 | 48.05% |
| GPS240802P00022500 | 2024-07-26 11:10AM EDT | 22.50 | 1.55 | 1.22 | 1.47 | +0.08 | +5.44% | 6 | 26 | 56.84% |
| GPS240802P00023000 | 2024-07-26 11:48AM EDT | 23.00 | 1.82 | 1.60 | 1.89 | +0.17 | +10.30% | 6 | 81 | 57.81% |
| GPS240802P00023500 | 2024-07-24 10:13AM EDT | 23.50 | 2.29 | 2.02 | 2.16 | 0.00 | - | 3 | 4 | 55.86% |
| GPS240802P00024000 | 2024-07-26 3:34PM EDT | 24.00 | 2.72 | 2.37 | 2.64 | +0.77 | +39.49% | 18 | 44 | 60.94% |
| GPS240802P00025000 | 2024-07-24 1:35PM EDT | 25.00 | 3.60 | 2.78 | 5.65 | 0.00 | - | 12 | 22 | 151.56% |
| GPS240802P00026000 | 2024-07-15 9:37AM EDT | 26.00 | 2.80 | 3.80 | 5.60 | 0.00 | - | 8 | 0 | 103.52% |
© 2024 Yahoo. All rights reserved.