Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,273.40 -10.00 (-0.19%) Dow
38,583.24 +12.21 (+0.03%) Nasdaq
16,788.95 -39.72 (-0.24%) Bitcoin USD
69,508.91 -438.55 (-0.63%) CMC Crypto 200
1,452.68 +5.53 (+0.38%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240607C00014500 | 2024-05-31 9:41AM EDT | 14.50 | 11.70 | 13.50 | 16.10 | 0.00 | - | 1 | 1 | 659.38% |
| GPS240607C00015000 | 2024-05-29 10:44AM EDT | 15.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240607C00016000 | 2024-05-31 10:10AM EDT | 16.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240607C00017000 | 2024-05-31 11:02AM EDT | 17.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| GPS240607C00018000 | 2024-05-31 3:00PM EDT | 18.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| GPS240607C00018500 | 2024-06-03 1:32PM EDT | 18.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GPS240607C00019000 | 2024-05-31 9:42AM EDT | 19.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPS240607C00019500 | 2024-05-31 1:21PM EDT | 19.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 0.00% |
| GPS240607C00020000 | 2024-06-03 3:43PM EDT | 20.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 0.00% |
| GPS240607C00020500 | 2024-06-03 3:42PM EDT | 20.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 0.00% |
| GPS240607C00021000 | 2024-06-03 3:24PM EDT | 21.00 | 8.68 | 7.40 | 9.85 | 0.00 | - | 103 | 1,384 | 410.94% |
| GPS240607C00021500 | 2024-06-03 9:30AM EDT | 21.50 | 7.70 | 6.90 | 9.10 | 0.00 | - | 1 | 130 | 375.20% |
| GPS240607C00022000 | 2024-06-03 1:51PM EDT | 22.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 44 | 320 | 0.00% |
| GPS240607C00022500 | 2024-06-04 9:30AM EDT | 22.50 | 6.30 | 0.00 | 0.00 | -0.58 | -7.77% | 10 | 215 | 0.00% |
| GPS240607C00023000 | 2024-06-03 2:09PM EDT | 23.00 | 6.80 | 5.35 | 7.60 | 0.00 | - | 54 | 253 | 314.45% |
| GPS240607C00023500 | 2024-06-03 11:20AM EDT | 23.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,093 | 0.00% |
| GPS240607C00024000 | 2024-06-03 1:27PM EDT | 24.00 | 5.50 | 4.50 | 6.70 | 0.00 | - | 93 | 153 | 290.43% |
| GPS240607C00024500 | 2024-06-03 10:21AM EDT | 24.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GPS240607C00025000 | 2024-06-03 1:13PM EDT | 25.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 97 | 299 | 0.00% |
| GPS240607C00025500 | 2024-06-03 1:47PM EDT | 25.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| GPS240607C00026000 | 2024-06-03 3:41PM EDT | 26.00 | 3.53 | 2.25 | 3.45 | 0.00 | - | 134 | 321 | 141.02% |
| GPS240607C00026500 | 2024-06-03 1:14PM EDT | 26.50 | 3.45 | 1.99 | 2.65 | 0.00 | - | 47 | 253 | 121.29% |
| GPS240607C00027000 | 2024-06-03 2:02PM EDT | 27.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 164 | 533 | 0.00% |
| GPS240607C00027500 | 2024-06-03 1:33PM EDT | 27.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 30 | 428 | 0.00% |
| GPS240607C00028000 | 2024-06-03 3:57PM EDT | 28.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 308 | 949 | 0.00% |
| GPS240607C00029000 | 2024-06-04 9:30AM EDT | 29.00 | 0.79 | 0.18 | 0.78 | +0.02 | +2.60% | 2 | 1,131 | 72.07% |
| GPS240607C00030000 | 2024-06-04 9:30AM EDT | 30.00 | 0.19 | 0.21 | 0.69 | -0.22 | -53.66% | 30 | 1,675 | 96.09% |
| GPS240607C00031000 | 2024-06-04 9:31AM EDT | 31.00 | 0.11 | 0.10 | 0.94 | -0.11 | -33.33% | 3 | 781 | 126.76% |
| GPS240607C00032000 | 2024-06-04 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.46 | -0.09 | -52.94% | 41 | 1,214 | 111.33% |
| GPS240607C00033000 | 2024-06-04 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | -0.02 | -28.57% | 14 | 428 | 50.00% |
| GPS240607C00033500 | 2024-06-03 3:50PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 13 | 50.00% |
| GPS240607C00034000 | 2024-06-03 11:31AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GPS240607C00035000 | 2024-06-03 3:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 713 | 50.00% |
| GPS240607C00036000 | 2024-06-03 1:03PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 11 | 50.00% |
| GPS240607C00037000 | 2024-06-03 2:19PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GPS240607C00038000 | 2024-06-03 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 50.00% |
| GPS240607C00039000 | 2024-06-03 10:58AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 11 | 240.63% |
| GPS240607C00040000 | 2024-06-03 12:31PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 63 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240607P00010000 | 2024-05-31 10:23AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 420 | 50.00% |
| GPS240607P00013000 | 2024-05-30 12:15PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 50.00% |
| GPS240607P00014000 | 2024-05-30 3:44PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GPS240607P00014500 | 2024-05-30 3:44PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| GPS240607P00015000 | 2024-05-30 12:43PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GPS240607P00015500 | 2024-05-30 3:51PM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 422.27% |
| GPS240607P00016000 | 2024-05-31 3:46PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,826 | 403.91% |
| GPS240607P00016500 | 2024-05-31 11:16AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| GPS240607P00017000 | 2024-06-03 10:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,303 | 50.00% |
| GPS240607P00017500 | 2024-05-31 9:36AM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 31 | 350.78% |
| GPS240607P00018000 | 2024-06-03 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 472 | 50.00% |
| GPS240607P00018500 | 2024-06-03 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| GPS240607P00019000 | 2024-06-03 9:49AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 50.00% |
| GPS240607P00019500 | 2024-06-03 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 293 | 50.00% |
| GPS240607P00020000 | 2024-05-31 3:42PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 334 | 50.00% |
| GPS240607P00020500 | 2024-05-31 1:41PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 233 | 50.00% |
| GPS240607P00021000 | 2024-06-03 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 313 | 50.00% |
| GPS240607P00021500 | 2024-05-31 3:19PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 230 | 50.00% |
| GPS240607P00022000 | 2024-06-03 1:32PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 632 | 50.00% |
| GPS240607P00022500 | 2024-05-31 10:38AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 264 | 50.00% |
| GPS240607P00023000 | 2024-06-03 1:02PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 165 | 50.00% |
| GPS240607P00023500 | 2024-06-03 12:07PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 112 | 50.00% |
| GPS240607P00024000 | 2024-06-03 3:30PM EDT | 24.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 42 | 114 | 148.05% |
| GPS240607P00024500 | 2024-06-03 3:40PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| GPS240607P00025000 | 2024-06-04 9:31AM EDT | 25.00 | 0.05 | 0.01 | 0.00 | +0.04 | +133.33% | 10 | 606 | 25.00% |
| GPS240607P00025500 | 2024-06-03 3:54PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 188 | 25.00% |
| GPS240607P00026000 | 2024-06-03 11:55AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 933 | 25.00% |
| GPS240607P00026500 | 2024-06-03 3:16PM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 155 | 416 | 12.50% |
| GPS240607P00027000 | 2024-06-04 9:30AM EDT | 27.00 | 0.16 | 0.00 | 0.00 | +0.03 | +23.08% | 10 | 2,029 | 12.50% |
| GPS240607P00027500 | 2024-06-04 9:30AM EDT | 27.50 | 0.29 | 0.00 | 0.00 | +0.09 | +50.00% | 2 | 1,163 | 6.25% |
| GPS240607P00028000 | 2024-06-04 9:30AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | +0.24 | +171.43% | 12 | 1,673 | 1.56% |
| GPS240607P00029000 | 2024-06-03 3:59PM EDT | 29.00 | 0.76 | 0.80 | 0.84 | 0.00 | - | 1,160 | 732 | 0.00% |
| GPS240607P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 1.48 | 1.48 | 1.71 | +0.08 | +5.63% | 84 | 831 | 0.00% |
| GPS240607P00031000 | 2024-06-03 3:56PM EDT | 31.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 572 | 194 | 0.00% |
| GPS240607P00032000 | 2024-06-03 3:56PM EDT | 32.00 | 3.12 | 2.82 | 3.75 | 0.00 | - | 52 | 118 | 0.00% |
| GPS240607P00033000 | 2024-06-03 3:58PM EDT | 33.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| GPS240607P00034000 | 2024-06-03 2:53PM EDT | 34.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 102 | 25 | 0.00% |
| GPS240607P00035000 | 2024-06-03 11:20AM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
© 2024 Yahoo. All rights reserved.