Singapore markets close in 11 minutes
Straits Times Index
3,291.75 +9.70 (+0.30%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,172.22 +25.19 (+0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,307.96 -31.11 (-2.32%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621C00003000 | 2023-07-12 11:41AM EDT | 3.00 | 6.50 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 0.00% |
| GPS240621C00005000 | 2023-08-11 10:14AM EDT | 5.00 | 5.73 | 6.20 | 6.40 | 0.00 | - | 2 | 12 | 0.00% |
| GPS240621C00006000 | 2024-04-16 10:50AM EDT | 6.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240621C00007000 | 2024-04-16 10:50AM EDT | 7.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPS240621C00008000 | 2023-10-11 1:33PM EDT | 8.00 | 3.90 | 5.75 | 5.90 | 0.00 | - | 1 | 16 | 0.00% |
| GPS240621C00009000 | 2024-04-29 3:00PM EDT | 9.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GPS240621C00010000 | 2024-04-17 12:11PM EDT | 10.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GPS240621C00011000 | 2024-02-12 2:59PM EDT | 11.00 | 9.96 | 10.85 | 12.10 | 0.00 | - | 1 | 45 | 201.95% |
| GPS240621C00012000 | 2024-04-29 3:00PM EDT | 12.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240621C00013000 | 2024-03-15 12:18PM EDT | 13.00 | 10.75 | 9.60 | 9.90 | 0.00 | - | 3 | 125 | 178.22% |
| GPS240621C00014000 | 2024-04-03 2:34PM EDT | 14.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240621C00015000 | 2024-04-26 12:19PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240621C00016000 | 2024-03-27 2:18PM EDT | 16.00 | 11.69 | 5.65 | 5.85 | 0.00 | - | 1 | 649 | 78.32% |
| GPS240621C00017000 | 2024-04-26 12:18PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPS240621C00018000 | 2024-04-26 9:40AM EDT | 18.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240621C00019000 | 2024-04-26 2:26PM EDT | 19.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| GPS240621C00020000 | 2024-04-29 9:32AM EDT | 20.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240621C00021000 | 2024-04-29 2:20PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GPS240621C00022000 | 2024-04-29 3:14PM EDT | 22.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GPS240621C00023000 | 2024-04-29 9:51AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPS240621C00024000 | 2024-04-29 1:44PM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GPS240621C00025000 | 2024-04-29 3:48PM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GPS240621C00026000 | 2024-04-29 12:16PM EDT | 26.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GPS240621C00027000 | 2024-04-29 3:01PM EDT | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| GPS240621C00028000 | 2024-04-29 12:39PM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GPS240621C00029000 | 2024-04-29 12:07PM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GPS240621C00030000 | 2024-04-29 11:36AM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GPS240621C00031000 | 2024-04-25 9:57AM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GPS240621C00032000 | 2024-04-29 12:07PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| GPS240621C00033000 | 2024-04-29 10:04AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GPS240621C00034000 | 2024-04-25 11:07AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GPS240621C00035000 | 2024-04-25 1:43PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| GPS240621C00040000 | 2024-04-01 9:35AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240621P00003000 | 2024-02-09 12:29PM EDT | 3.00 | 0.02 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 521.09% |
| GPS240621P00005000 | 2024-04-04 10:27AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GPS240621P00006000 | 2023-09-27 11:32AM EDT | 6.00 | 0.29 | 0.11 | 0.26 | 0.00 | - | 1 | 1 | 205.08% |
| GPS240621P00007000 | 2024-01-31 12:54PM EDT | 7.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 20 | 3,452 | 249.02% |
| GPS240621P00009000 | 2024-03-20 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 132.81% |
| GPS240621P00010000 | 2024-04-23 12:14PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GPS240621P00011000 | 2024-04-10 2:16PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GPS240621P00012000 | 2024-04-19 3:55PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GPS240621P00013000 | 2024-04-26 11:27AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GPS240621P00014000 | 2024-04-26 10:44AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GPS240621P00015000 | 2024-04-25 2:54PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GPS240621P00016000 | 2024-04-29 1:25PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GPS240621P00017000 | 2024-04-29 3:19PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GPS240621P00018000 | 2024-04-29 1:30PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GPS240621P00019000 | 2024-04-29 11:27AM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPS240621P00020000 | 2024-04-29 3:15PM EDT | 20.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| GPS240621P00021000 | 2024-04-29 1:30PM EDT | 21.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| GPS240621P00022000 | 2024-04-29 3:15PM EDT | 22.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GPS240621P00023000 | 2024-04-26 1:30PM EDT | 23.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GPS240621P00024000 | 2024-04-18 2:08PM EDT | 24.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240621P00025000 | 2024-04-16 2:44PM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240621P00026000 | 2024-04-29 9:34AM EDT | 26.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GPS240621P00027000 | 2024-04-24 9:43AM EDT | 27.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240621P00028000 | 2024-04-26 11:57AM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPS240621P00029000 | 2024-04-08 12:52PM EDT | 29.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GPS240621P00030000 | 2024-04-04 1:58PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GPS240621P00031000 | 2024-04-05 12:48PM EDT | 31.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPS240621P00032000 | 2024-03-27 2:03PM EDT | 32.00 | 5.70 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 89.84% |
| GPS240621P00033000 | 2024-03-25 12:46PM EDT | 33.00 | 6.25 | 12.20 | 13.50 | 0.00 | - | 25 | 0 | 121.39% |
| GPS240621P00034000 | 2024-03-27 10:42AM EDT | 34.00 | 7.15 | 12.00 | 13.05 | 0.00 | - | 10 | 0 | 86.33% |
| GPS240621P00035000 | 2024-03-27 12:34PM EDT | 35.00 | 8.35 | 12.10 | 15.40 | 0.00 | - | 3 | 0 | 151.66% |
© 2024 Yahoo. All rights reserved.