UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.27 -0.53 (-0.66%) GOLD FUTURES
2,423.50 -15.00 (-0.62%) DOW
39,844.52 +37.75 (+0.09%) Bitcoin GBP
54,991.08 +1,085.01 (+2.01%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240524C00022000 | 2024-05-21 10:08AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.18 | +0.06 | +31.58% | 13 | 909 | 49.22% |
| GPS240531C00022000 | 2024-05-21 1:02PM EDT | 2024-05-31 | 1.07 | 1.05 | 1.09 | -0.05 | -4.46% | 108 | 328 | 92.97% |
| GPS240607C00022000 | 2024-05-21 9:54AM EDT | 2024-06-07 | 1.39 | 1.20 | 1.61 | +0.12 | +9.45% | 1 | 51 | 90.53% |
| GPS240614C00022000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 1.41 | 1.30 | 1.35 | 0.00 | - | 52 | 83 | 73.14% |
| GPS240621C00022000 | 2024-05-21 12:15PM EDT | 2024-06-21 | 1.41 | 1.43 | 1.45 | -0.04 | -2.76% | 136 | 1,799 | 69.24% |
| GPS240628C00022000 | 2024-05-17 11:48AM EDT | 2024-06-28 | 1.72 | 1.46 | 1.56 | 0.00 | - | 3 | 5 | 65.23% |
| GPS240719C00022000 | 2024-05-21 1:17PM EDT | 2024-07-19 | 1.66 | 1.67 | 1.71 | -0.14 | -7.78% | 8 | 1,462 | 57.81% |
| GPS240816C00022000 | 2024-05-21 1:54PM EDT | 2024-08-16 | 1.99 | 1.96 | 2.00 | -0.08 | -3.86% | 11 | 287 | 54.69% |
| GPS240920C00022000 | 2024-05-17 11:02AM EDT | 2024-09-20 | 2.85 | 2.51 | 2.56 | 0.00 | - | 1 | 1,644 | 57.52% |
| GPS241220C00022000 | 2024-05-14 9:38AM EDT | 2024-12-20 | 4.05 | 3.30 | 3.40 | 0.00 | - | 1 | 5 | 56.20% |
| GPS260116C00022000 | 2024-05-20 9:58AM EDT | 2026-01-16 | 5.66 | 5.50 | 5.70 | 0.00 | - | 2 | 123 | 54.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240524P00022000 | 2024-05-21 11:40AM EDT | 2024-05-24 | 0.79 | 0.86 | 0.90 | 0.00 | - | 1 | 753 | 51.95% |
| GPS240531P00022000 | 2024-05-21 11:53AM EDT | 2024-05-31 | 1.73 | 1.74 | 1.78 | -0.02 | -1.14% | 33 | 237 | 92.29% |
| GPS240607P00022000 | 2024-05-17 9:34AM EDT | 2024-06-07 | 1.66 | 1.71 | 1.92 | 0.00 | - | 1 | 51 | 75.10% |
| GPS240614P00022000 | 2024-05-20 1:22PM EDT | 2024-06-14 | 1.88 | 1.97 | 2.01 | 0.00 | - | 10 | 21 | 71.58% |
| GPS240621P00022000 | 2024-05-21 1:49PM EDT | 2024-06-21 | 2.07 | 2.06 | 2.09 | +0.02 | +0.98% | 37 | 2,304 | 66.70% |
| GPS240719P00022000 | 2024-05-21 12:14PM EDT | 2024-07-19 | 2.38 | 2.34 | 2.38 | +0.06 | +2.59% | 24 | 955 | 56.98% |
| GPS240816P00022000 | 2024-05-21 11:26AM EDT | 2024-08-16 | 2.48 | 2.57 | 2.61 | -0.07 | -2.75% | 23 | 175 | 52.54% |
| GPS240920P00022000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 2.38 | 3.00 | 3.10 | 0.00 | - | 8 | 421 | 53.81% |
| GPS241220P00022000 | 2024-05-21 12:08PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.85 | +0.05 | +1.35% | 250 | 123 | 51.98% |
| GPS260116P00022000 | 2024-05-17 10:21AM EDT | 2026-01-16 | 5.50 | 5.50 | 5.65 | 0.00 | - | 1 | 81 | 48.35% |
© 2024 Yahoo. All rights reserved.