Singapore markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.97-0.35 (-1.44%)
At close: 04:00PM EDT
23.98 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS240719C000100002024-04-04 3:22PM EDT10.0015.209.5511.800.00-110.00%
GPS240719C000140002024-06-14 3:57PM EDT14.0010.978.8512.150.00-40366.41%
GPS240719C000150002024-07-09 1:48PM EDT15.008.458.809.350.00-250219.53%
GPS240719C000160002024-05-31 1:38PM EDT16.0012.376.159.900.00-78171.09%
GPS240719C000170002024-07-09 1:48PM EDT17.006.805.058.750.00-500431.25%
GPS240719C000180002024-07-12 9:44AM EDT18.006.194.956.70+0.49+8.60%42116258.20%
GPS240719C000190002024-07-09 1:48PM EDT19.004.754.656.050.00-2250176.37%
GPS240719C000200002024-07-12 12:27PM EDT20.004.472.044.90+0.57+14.62%1302215.82%
GPS240719C000210002024-07-12 2:54PM EDT21.002.932.344.10+0.32+12.26%210103.52%
GPS240719C000215002024-07-02 12:27PM EDT21.501.701.684.650.00--3141.60%
GPS240719C000220002024-07-12 1:03PM EDT22.002.210.662.14-0.18-7.53%61,62067.77%
GPS240719C000225002024-07-12 11:53AM EDT22.502.141.041.69+0.30+16.30%115761.72%
GPS240719C000230002024-07-12 3:35PM EDT23.001.331.041.21-0.23-14.74%152,50050.39%
GPS240719C000235002024-07-12 3:02PM EDT23.500.910.621.800.00-151,02378.91%
GPS240719C000240002024-07-12 3:59PM EDT24.000.540.540.56-0.30-35.71%3,0873,11346.88%
GPS240719C000245002024-07-12 3:35PM EDT24.500.400.320.36-0.18-31.03%39928947.46%
GPS240719C000250002024-07-12 3:33PM EDT25.000.230.180.22-0.16-41.03%663,86247.85%
GPS240719C000255002024-07-12 3:49PM EDT25.500.140.090.13-0.10-41.67%318948.63%
GPS240719C000260002024-07-12 1:53PM EDT26.000.100.050.08-0.06-37.50%551,98350.39%
GPS240719C000265002024-07-12 2:01PM EDT26.500.050.010.05-0.06-54.55%13452.34%
GPS240719C000270002024-07-12 12:57PM EDT27.000.040.000.06-0.03-42.86%73,17553.91%
GPS240719C000275002024-07-12 12:28PM EDT27.500.050.000.240.00-20112281.64%
GPS240719C000280002024-07-12 12:30PM EDT28.000.030.010.03-0.01-25.00%542,23362.50%
GPS240719C000285002024-07-12 10:15AM EDT28.500.020.020.23-0.01-33.33%551,20097.66%
GPS240719C000290002024-07-12 12:31PM EDT29.000.020.000.12-0.01-33.33%411,25289.06%
GPS240719C000295002024-07-11 3:01PM EDT29.500.030.000.090.00-834490.63%
GPS240719C000300002024-07-12 3:22PM EDT30.000.030.000.040.00-174,59584.38%
GPS240719C000305002024-07-12 2:35PM EDT30.500.010.000.25-0.03-75.00%21125.00%
GPS240719C000310002024-07-12 3:39PM EDT31.000.010.000.040.00-721,82194.53%
GPS240719C000320002024-07-12 11:27AM EDT32.000.010.000.04-0.02-66.67%42369104.69%
GPS240719C000330002024-07-08 2:20PM EDT33.000.010.000.030.00-50189109.38%
GPS240719C000340002024-07-08 2:16PM EDT34.000.010.000.030.00-1458117.19%
GPS240719C000350002024-07-12 9:55AM EDT35.000.020.000.11+0.01+100.00%7214151.56%
GPS240719C000360002024-07-11 9:48AM EDT36.000.010.000.120.00-44163.28%
GPS240719C000400002024-06-12 10:22AM EDT40.000.050.000.000.00-51,37450.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS240719P000100002024-06-28 9:30AM EDT10.000.190.000.020.00-66268.75%
GPS240719P000140002024-07-12 3:38PM EDT14.000.010.000.520.00-268301.17%
GPS240719P000150002024-07-08 9:58AM EDT15.000.010.000.040.00-3302165.63%
GPS240719P000160002024-07-12 3:40PM EDT16.000.010.000.51-0.01-50.00%277237.89%
GPS240719P000170002024-07-08 9:59AM EDT17.000.010.000.260.00-2198177.34%
GPS240719P000180002024-07-08 9:54AM EDT18.000.010.000.500.00-101,101180.86%
GPS240719P000190002024-07-08 11:35AM EDT19.000.020.000.540.00-13217158.20%
GPS240719P000195002024-07-11 1:32PM EDT19.500.020.000.550.00-2075145.90%
GPS240719P000200002024-07-12 3:41PM EDT20.000.010.000.55-0.04-80.00%5542132.81%
GPS240719P000205002024-07-11 11:54AM EDT20.500.020.010.560.00-2034121.48%
GPS240719P000210002024-07-12 3:24PM EDT21.000.030.020.23-0.02-40.00%61,82283.59%
GPS240719P000215002024-07-12 12:28PM EDT21.500.020.020.17-0.05-71.43%5096066.80%
GPS240719P000220002024-07-12 2:00PM EDT22.000.060.050.07-0.04-40.00%51,38351.56%
GPS240719P000225002024-07-12 3:58PM EDT22.500.100.100.11-0.02-16.67%7761947.66%
GPS240719P000230002024-07-12 3:20PM EDT23.000.170.170.24-0.01-5.56%611,26550.39%
GPS240719P000235002024-07-12 3:19PM EDT23.500.290.320.37-0.03-9.38%3776247.27%
GPS240719P000240002024-07-12 3:46PM EDT24.000.480.520.65-0.03-5.88%7891,67751.76%
GPS240719P000245002024-07-12 3:46PM EDT24.500.730.830.88-0.01-1.35%6719646.48%
GPS240719P000250002024-07-12 2:39PM EDT25.001.151.181.32+0.05+4.55%442,22054.69%
GPS240719P000255002024-07-12 1:26PM EDT25.501.471.422.85-0.10-6.37%41396.48%
GPS240719P000260002024-07-12 2:13PM EDT26.002.031.832.45-0.61-23.11%11,59555.08%
GPS240719P000270002024-07-12 2:53PM EDT27.002.922.574.000.00-21,51893.16%
GPS240719P000280002024-06-28 3:02PM EDT28.004.422.864.550.00-21,172142.58%
GPS240719P000285002024-06-25 9:47AM EDT28.503.252.895.050.00--0151.95%
GPS240719P000290002024-06-27 3:26PM EDT29.005.073.356.200.00-1475226.37%
GPS240719P000295002024-06-28 3:05PM EDT29.505.963.856.600.00-11226.56%
GPS240719P000300002024-07-05 1:14PM EDT30.006.904.957.000.00-3187225.98%
GPS240719P000305002024-07-01 11:16AM EDT30.507.305.557.500.00--0234.57%
GPS240719P000310002024-07-01 2:31PM EDT31.008.745.509.000.00-233150.00%
GPS240719P000320002024-07-02 10:38AM EDT32.009.207.809.100.00-16194.53%
GPS240719P000330002024-07-02 1:44PM EDT33.0010.247.9510.100.00-20285.16%
GPS240719P000340002024-07-05 3:45PM EDT34.0010.968.9510.250.00-10187.11%
GPS240719P000350002024-06-04 11:24AM EDT35.007.1810.8011.350.00-10146.88%