UK markets open in 8 hours
NIKKEI 225
33,408.39 -39.28 (-0.12%) HANG SENG
17,354.14 -170.92 (-0.98%) CRUDE OIL
76.60 +0.19 (+0.25%) GOLD FUTURES
2,044.30 +4.30 (+0.21%) DOW
35,416.98 +83.51 (+0.24%) Bitcoin GBP
29,760.13 +453.84 (+1.55%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231201C00004000 | 2023-11-17 1:30PM EST | 4.00 | 13.75 | 15.50 | 15.60 | 0.00 | - | 1 | 1 | 50.00% |
| GPS231201C00009000 | 2023-10-31 12:30PM EST | 9.00 | 3.87 | 10.50 | 10.60 | 0.00 | - | 1 | 1 | 50.00% |
| GPS231201C00010500 | 2023-11-22 3:00PM EST | 10.50 | 8.27 | 9.00 | 9.10 | 0.00 | - | 2 | 3 | 50.00% |
| GPS231201C00011000 | 2023-11-17 9:50AM EST | 11.00 | 6.60 | 8.50 | 8.60 | 0.00 | - | 4 | 3 | 50.00% |
| GPS231201C00011500 | 2023-11-16 11:02AM EST | 11.50 | 2.14 | 8.00 | 8.10 | 0.00 | - | 2 | 379 | 50.00% |
| GPS231201C00012000 | 2023-11-28 2:44PM EST | 12.00 | 7.65 | 7.50 | 7.60 | +0.65 | +9.29% | 1 | 401 | 50.00% |
| GPS231201C00012500 | 2023-11-20 3:48PM EST | 12.50 | 5.95 | 6.95 | 7.10 | 0.00 | - | 51 | 1,001 | 268.75% |
| GPS231201C00013000 | 2023-11-28 11:46AM EST | 13.00 | 6.58 | 6.50 | 6.60 | +0.35 | +5.62% | 11 | 25 | 50.00% |
| GPS231201C00013500 | 2023-11-20 3:54PM EST | 13.50 | 5.65 | 6.00 | 6.10 | +0.66 | +13.23% | 2 | 71 | 50.00% |
| GPS231201C00014000 | 2023-11-20 3:54PM EST | 14.00 | 4.47 | 5.50 | 5.60 | 0.00 | - | 5 | 50 | 50.00% |
| GPS231201C00014500 | 2023-11-28 1:21PM EST | 14.50 | 5.03 | 5.00 | 5.10 | +0.76 | +17.80% | 46 | 162 | 50.00% |
| GPS231201C00015000 | 2023-11-28 9:34AM EST | 15.00 | 4.56 | 4.50 | 4.60 | +0.13 | +2.93% | 27 | 208 | 50.00% |
| GPS231201C00015500 | 2023-11-27 11:00AM EST | 15.50 | 3.42 | 4.00 | 4.10 | 0.00 | - | 5 | 17 | 50.00% |
| GPS231201C00016000 | 2023-11-22 3:57PM EST | 16.00 | 2.80 | 3.50 | 3.60 | 0.00 | - | 100 | 54 | 50.00% |
| GPS231201C00016500 | 2023-11-27 11:00AM EST | 16.50 | 2.42 | 2.98 | 3.10 | 0.00 | - | 6 | 28 | 120.31% |
| GPS231201C00017000 | 2023-11-28 10:51AM EST | 17.00 | 2.48 | 2.53 | 2.65 | +0.26 | +11.71% | 11 | 100 | 98.44% |
| GPS231201C00017500 | 2023-11-28 12:13PM EST | 17.50 | 1.98 | 1.99 | 2.15 | -0.01 | -0.50% | 3 | 164 | 70.31% |
| GPS231201C00018000 | 2023-11-28 3:20PM EST | 18.00 | 1.67 | 1.51 | 1.66 | +0.27 | +19.29% | 195 | 593 | 62.50% |
| GPS231201C00018500 | 2023-11-28 2:04PM EST | 18.50 | 1.12 | 1.05 | 1.21 | +0.05 | +4.67% | 61 | 445 | 58.98% |
| GPS231201C00019000 | 2023-11-28 3:41PM EST | 19.00 | 0.69 | 0.64 | 0.74 | +0.02 | +2.99% | 299 | 1,294 | 50.00% |
| GPS231201C00019500 | 2023-11-28 3:53PM EST | 19.50 | 0.33 | 0.29 | 0.37 | +0.02 | +6.45% | 494 | 213 | 48.83% |
| GPS231201C00020000 | 2023-11-28 3:33PM EST | 20.00 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 1,817 | 2,278 | 47.27% |
| GPS231201C00020500 | 2023-11-28 2:36PM EST | 20.50 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 109 | 213 | 50.00% |
| GPS231201C00021000 | 2023-11-28 2:28PM EST | 21.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 81 | 53.13% |
| GPS231201C00022000 | 2023-11-28 1:58PM EST | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 240 | 545 | 75.78% |
| GPS231201C00022500 | 2023-11-27 2:44PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,542 | 1,890 | 68.75% |
| GPS231201C00023000 | 2023-11-20 2:50PM EST | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 94 | 75.00% |
| GPS231201C00025000 | 2023-11-21 11:43AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 112.50% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS231201P00009000 | 2023-10-19 11:07AM EST | 9.00 | 0.11 | 0.00 | 1.48 | 0.00 | - | 1 | 20 | 826.56% |
| GPS231201P00009500 | 2023-11-09 1:03PM EST | 9.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 445.31% |
| GPS231201P00010000 | 2023-10-20 11:40AM EST | 10.00 | 0.28 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 697.66% |
| GPS231201P00010500 | 2023-10-30 9:13AM EST | 10.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 1 | 385.94% |
| GPS231201P00011000 | 2023-11-17 9:52AM EST | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 134 | 334.38% |
| GPS231201P00011500 | 2023-11-17 11:03AM EST | 11.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 79 | 356.25% |
| GPS231201P00012000 | 2023-11-16 3:59PM EST | 12.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 31 | 32 | 312.50% |
| GPS231201P00012500 | 2023-11-22 2:53PM EST | 12.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 19 | 141 | 339.06% |
| GPS231201P00013000 | 2023-11-22 2:53PM EST | 13.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 302 | 268.75% |
| GPS231201P00013500 | 2023-11-20 10:04AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 281 | 162.50% |
| GPS231201P00014000 | 2023-11-21 9:45AM EST | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 52 | 162.50% |
| GPS231201P00014500 | 2023-11-21 10:05AM EST | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 80 | 146.88% |
| GPS231201P00015000 | 2023-11-21 9:33AM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 125 | 254 | 118.75% |
| GPS231201P00015500 | 2023-11-22 12:24PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 453 | 106.25% |
| GPS231201P00016000 | 2023-11-28 3:10PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 873 | 93.75% |
| GPS231201P00016500 | 2023-11-27 10:33AM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 433 | 81.25% |
| GPS231201P00017000 | 2023-11-28 11:06AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,164 | 68.75% |
| GPS231201P00017500 | 2023-11-28 10:36AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,163 | 56.25% |
| GPS231201P00018000 | 2023-11-28 3:31PM EST | 18.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 97 | 1,329 | 53.13% |
| GPS231201P00018500 | 2023-11-28 2:59PM EST | 18.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 395 | 801 | 50.78% |
| GPS231201P00019000 | 2023-11-28 3:19PM EST | 19.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 858 | 1,001 | 44.53% |
| GPS231201P00020000 | 2023-11-28 2:42PM EST | 20.00 | 0.57 | 0.55 | 0.60 | -0.10 | -14.93% | 51 | 280 | 45.70% |
| GPS231201P00021000 | 2023-11-28 11:20AM EST | 21.00 | 1.54 | 1.43 | 1.56 | -0.04 | -2.53% | 23 | 26 | 58.59% |
| GPS231201P00022000 | 2023-11-22 10:07AM EST | 22.00 | 3.35 | 2.42 | 2.52 | 0.00 | - | - | 3 | 72.66% |
| GPS231201P00022500 | 2023-11-21 9:35AM EST | 22.50 | 4.10 | 2.92 | 3.05 | 0.00 | - | 1 | 0 | 92.97% |
© 2023 Yahoo. All rights reserved.