Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
60,963.06 -1,260.40 (-2.03%) CMC Crypto 200
1,316.02 +15.93 (+1.23%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510C00013000 | 2024-05-03 9:43AM EDT | 13.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GPS240510C00015500 | 2024-05-01 2:35PM EDT | 15.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GPS240510C00016000 | 2024-04-29 10:01AM EDT | 16.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GPS240510C00019000 | 2024-05-08 2:28PM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GPS240510C00019500 | 2024-05-07 1:58PM EDT | 19.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GPS240510C00020000 | 2024-05-07 10:14AM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2,053 | 0.00% |
| GPS240510C00020500 | 2024-05-07 1:23PM EDT | 20.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 0.00% |
| GPS240510C00021000 | 2024-05-08 10:26AM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| GPS240510C00021500 | 2024-05-08 10:20AM EDT | 21.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6,060 | 0.00% |
| GPS240510C00022000 | 2024-05-08 3:19PM EDT | 22.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 32 | 2,233 | 0.00% |
| GPS240510C00022500 | 2024-05-08 3:57PM EDT | 22.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 326 | 1,170 | 3.13% |
| GPS240510C00023000 | 2024-05-08 3:55PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 264 | 1,349 | 12.50% |
| GPS240510C00023500 | 2024-05-08 3:59PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 195 | 25.00% |
| GPS240510C00024000 | 2024-05-07 12:33PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 25.00% |
| GPS240510C00024500 | 2024-05-08 3:36PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 298 | 25.00% |
| GPS240510C00025000 | 2024-05-07 9:36AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GPS240510C00025500 | 2024-05-02 12:12PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| GPS240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 168 | 50.00% |
| GPS240510C00026500 | 2024-05-08 9:30AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GPS240510C00027500 | 2024-04-09 9:49AM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| GPS240510C00028000 | 2024-04-29 3:12PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GPS240510C00028500 | 2024-04-05 11:18AM EDT | 28.50 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 351.95% |
| GPS240510C00029000 | 2024-04-26 10:17AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GPS240510C00029500 | 2024-04-12 12:16PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 40 | 50.00% |
| GPS240510C00030000 | 2024-04-03 3:11PM EDT | 30.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 396.09% |
| GPS240510C00030500 | 2024-04-05 11:18AM EDT | 30.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 409.38% |
| GPS240510C00031500 | 2024-04-08 12:31PM EDT | 31.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 65 | 427.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240510P00015500 | 2024-05-03 3:09PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GPS240510P00016000 | 2024-04-24 10:20AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GPS240510P00016500 | 2024-04-25 10:43AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 190 | 50.00% |
| GPS240510P00017000 | 2024-04-19 1:25PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| GPS240510P00017500 | 2024-05-01 2:55PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,000 | 50.00% |
| GPS240510P00018000 | 2024-04-25 10:09AM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| GPS240510P00018500 | 2024-05-08 1:33PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GPS240510P00019000 | 2024-05-07 10:30AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4,223 | 50.00% |
| GPS240510P00019500 | 2024-05-06 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 226 | 50.00% |
| GPS240510P00020000 | 2024-05-08 2:21PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 1,118 | 50.00% |
| GPS240510P00020500 | 2024-05-07 1:50PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 605 | 25.00% |
| GPS240510P00021000 | 2024-05-08 10:11AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 480 | 25.00% |
| GPS240510P00021500 | 2024-05-08 2:41PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 536 | 12.50% |
| GPS240510P00022000 | 2024-05-08 11:42AM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 595 | 6.25% |
| GPS240510P00022500 | 2024-05-08 2:35PM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 127 | 0.00% |
| GPS240510P00023000 | 2024-05-07 1:50PM EDT | 23.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 78 | 63 | 0.00% |
| GPS240510P00023500 | 2024-05-07 11:42AM EDT | 23.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| GPS240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GPS240510P00024500 | 2024-04-15 10:56AM EDT | 24.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240510P00025000 | 2024-05-06 2:19PM EDT | 25.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GPS240510P00025500 | 2024-04-05 9:38AM EDT | 25.50 | 1.75 | 3.20 | 4.00 | 0.00 | - | 1 | 1 | 227.34% |
| GPS240510P00026000 | 2024-04-09 12:06PM EDT | 26.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GPS240510P00026500 | 2024-04-02 10:43AM EDT | 26.50 | 1.47 | 5.85 | 6.85 | 0.00 | - | - | 0 | 555.47% |
| GPS240510P00027000 | 2024-04-16 3:57PM EDT | 27.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240510P00029000 | 2024-04-03 3:03PM EDT | 29.00 | 3.35 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 328.91% |
| GPS240510P00031500 | 2024-05-01 2:34PM EDT | 31.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.