Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.28 -15.41 (-0.31%) Dow
37,939.56 +123.64 (+0.33%) Nasdaq
15,594.04 -63.78 (-0.41%) Bitcoin USD
56,962.64 -3,379.92 (-5.60%) CMC Crypto 200
1,188.63 -150.43 (-11.23%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517C00017000 | 2024-04-23 10:06AM EDT | 17.00 | 4.05 | 3.05 | 3.20 | 0.00 | - | 9 | 9 | 65.82% |
| GPS240517C00018000 | 2024-04-26 3:14PM EDT | 18.00 | 3.25 | 2.19 | 2.50 | 0.00 | - | 1 | 3 | 67.58% |
| GPS240517C00018500 | 2024-05-01 12:28PM EDT | 18.50 | 1.85 | 1.78 | 1.84 | -0.93 | -33.45% | 9 | 1 | 54.49% |
| GPS240517C00019000 | 2024-04-30 3:47PM EDT | 19.00 | 1.87 | 1.41 | 1.45 | 0.00 | - | 9 | 10 | 51.95% |
| GPS240517C00019500 | 2024-05-01 11:07AM EDT | 19.50 | 1.10 | 1.10 | 1.13 | -0.77 | -41.18% | 17 | 107 | 51.17% |
| GPS240517C00020000 | 2024-05-01 1:06PM EDT | 20.00 | 0.84 | 0.84 | 0.86 | -0.77 | -47.83% | 284 | 197 | 50.78% |
| GPS240517C00020500 | 2024-04-30 12:42PM EDT | 20.50 | 0.97 | 0.61 | 0.64 | 0.00 | - | 20 | 1,152 | 50.00% |
| GPS240517C00021000 | 2024-05-01 1:09PM EDT | 21.00 | 0.44 | 0.43 | 0.45 | -0.24 | -35.82% | 243 | 1,863 | 49.61% |
| GPS240517C00021500 | 2024-05-01 12:11PM EDT | 21.50 | 0.31 | 0.29 | 0.33 | -0.17 | -35.42% | 123 | 1,118 | 50.39% |
| GPS240517C00022000 | 2024-04-30 2:05PM EDT | 22.00 | 0.21 | 0.19 | 0.23 | -0.18 | -46.15% | 1 | 664 | 50.39% |
| GPS240517C00022500 | 2024-05-01 10:34AM EDT | 22.50 | 0.13 | 0.13 | 0.16 | -0.32 | -71.11% | 4 | 1,582 | 50.78% |
| GPS240517C00023000 | 2024-05-01 10:57AM EDT | 23.00 | 0.10 | 0.09 | 0.11 | -0.18 | -64.29% | 6 | 253 | 51.17% |
| GPS240517C00023500 | 2024-04-26 11:30AM EDT | 23.50 | 0.19 | 0.05 | 0.08 | 0.00 | - | 270 | 272 | 52.34% |
| GPS240517C00024000 | 2024-05-01 10:04AM EDT | 24.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 30 | 522 | 50.78% |
| GPS240517C00024500 | 2024-05-01 10:28AM EDT | 24.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 200 | 4 | 51.17% |
| GPS240517C00025000 | 2024-04-30 9:46AM EDT | 25.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 2 | 592 | 55.47% |
| GPS240517C00025500 | 2024-04-29 3:36PM EDT | 25.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 170 | 91.02% |
| GPS240517C00026000 | 2024-04-30 10:29AM EDT | 26.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 200 | 274 | 92.97% |
| GPS240517C00026500 | 2024-04-30 3:21PM EDT | 26.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 40 | 105 | 95.90% |
| GPS240517C00027000 | 2024-04-30 3:21PM EDT | 27.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 20 | 1,083 | 98.24% |
| GPS240517C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 140 | 1,008 | 83.59% |
| GPS240517C00029000 | 2024-04-30 10:47AM EDT | 29.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 311 | 108.20% |
| GPS240517C00030000 | 2024-04-29 3:11PM EDT | 30.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 325 | 112.89% |
| GPS240517C00031000 | 2024-04-17 1:16PM EDT | 31.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 90 | 117.58% |
| GPS240517C00032000 | 2024-04-15 1:13PM EDT | 32.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 225 | 233 | 123.05% |
| GPS240517C00033000 | 2024-04-15 1:12PM EDT | 33.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 125 | 55 | 128.13% |
| GPS240517C00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 115 | 132.81% |
| GPS240517C00035000 | 2024-03-28 9:35AM EDT | 35.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 136.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240517P00015500 | 2024-04-25 1:33PM EDT | 15.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | - | 165 | 90.82% |
| GPS240517P00016000 | 2024-05-01 12:06PM EDT | 16.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 60 | 50 | 59.38% |
| GPS240517P00016500 | 2024-04-23 12:22PM EDT | 16.50 | 0.03 | 0.02 | 0.43 | 0.00 | - | - | 40 | 81.25% |
| GPS240517P00017000 | 2024-04-30 3:17PM EDT | 17.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 200 | 163 | 52.73% |
| GPS240517P00017500 | 2024-04-26 3:46PM EDT | 17.50 | 0.06 | 0.10 | 0.13 | 0.00 | - | 115 | 114 | 50.78% |
| GPS240517P00018000 | 2024-05-01 1:10PM EDT | 18.00 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 10 | 807 | 50.39% |
| GPS240517P00018500 | 2024-04-30 3:11PM EDT | 18.50 | 0.17 | 0.25 | 0.28 | 0.00 | - | 1 | 16 | 48.83% |
| GPS240517P00019000 | 2024-05-01 10:17AM EDT | 19.00 | 0.39 | 0.38 | 0.40 | +0.13 | +50.00% | 10 | 758 | 46.97% |
| GPS240517P00019500 | 2024-05-01 11:07AM EDT | 19.50 | 0.60 | 0.57 | 0.58 | +0.33 | +122.22% | 180 | 152 | 46.29% |
| GPS240517P00020000 | 2024-05-01 1:10PM EDT | 20.00 | 0.78 | 0.78 | 0.80 | +0.18 | +30.00% | 58 | 1,953 | 45.22% |
| GPS240517P00020500 | 2024-05-01 10:26AM EDT | 20.50 | 1.07 | 1.07 | 1.10 | +0.27 | +33.75% | 1 | 300 | 45.90% |
| GPS240517P00021000 | 2024-05-01 11:16AM EDT | 21.00 | 1.48 | 1.38 | 1.42 | +0.38 | +34.55% | 46 | 864 | 44.82% |
| GPS240517P00021500 | 2024-04-30 11:29AM EDT | 21.50 | 1.16 | 1.66 | 1.80 | 0.00 | - | 6 | 294 | 44.92% |
| GPS240517P00022000 | 2024-05-01 10:37AM EDT | 22.00 | 2.10 | 2.12 | 2.20 | +0.36 | +20.69% | 3 | 122 | 43.75% |
| GPS240517P00023000 | 2024-05-01 11:30AM EDT | 23.00 | 2.97 | 3.00 | 3.10 | +0.90 | +43.48% | 13 | 427 | 42.97% |
| GPS240517P00024000 | 2024-04-29 10:05AM EDT | 24.00 | 4.10 | 3.95 | 4.10 | +1.18 | +40.41% | 12 | 218 | 52.73% |
| GPS240517P00025000 | 2024-04-24 9:42AM EDT | 25.00 | 4.25 | 4.90 | 5.05 | 0.00 | - | 1 | 358 | 43.75% |
| GPS240517P00026000 | 2024-04-29 2:28PM EDT | 26.00 | 4.72 | 5.35 | 6.05 | 0.00 | - | 1 | 470 | 50.00% |
| GPS240517P00027000 | 2024-04-23 10:54AM EDT | 27.00 | 5.80 | 6.90 | 7.05 | 0.00 | - | 2 | 11 | 56.25% |
| GPS240517P00028000 | 2024-04-17 2:22PM EDT | 28.00 | 6.85 | 7.80 | 8.05 | 0.00 | - | 180 | 1 | 60.94% |
| GPS240517P00029000 | 2024-04-17 3:03PM EDT | 29.00 | 7.90 | 7.50 | 9.05 | 0.00 | - | 320 | 0 | 65.63% |
| GPS240517P00030000 | 2024-04-09 2:38PM EDT | 30.00 | 6.60 | 9.95 | 10.05 | 0.00 | - | 1 | 4 | 71.88% |
| GPS240517P00031000 | 2024-04-05 9:52AM EDT | 31.00 | 6.50 | 10.95 | 11.05 | 0.00 | - | 5 | 0 | 78.13% |
| GPS240517P00032000 | 2024-04-05 2:05PM EDT | 32.00 | 7.85 | 11.90 | 12.05 | 0.00 | - | 2 | 0 | 81.25% |
| GPS240517P00033000 | 2024-03-25 10:41AM EDT | 33.00 | 5.44 | 12.50 | 12.65 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240517P00034000 | 2024-03-26 9:37AM EDT | 34.00 | 6.60 | 12.05 | 14.30 | 0.00 | - | 11 | 0 | 162.89% |
© 2024 Yahoo. All rights reserved.