Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.95 -167.14 (-0.26%) CMC Crypto 200
1,322.13 -38.20 (-2.81%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00017000 | 2024-06-17 12:19PM EDT | 17.00 | 8.96 | 7.35 | 8.10 | +8.96 | - | - | 4 | 140.63% |
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 4.60 | 8.65 | 0.00 | - | 1 | 1 | 423.83% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 4.50 | 6.60 | 0.00 | - | 13 | 3 | 223.44% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 2.12 | 5.75 | 0.00 | - | 38 | 52 | 115.82% |
| GPS240628C00021500 | 2024-06-21 2:51PM EDT | 21.50 | 2.90 | 2.85 | 3.95 | +2.90 | - | 66 | 100 | 98.44% |
| GPS240628C00022000 | 2024-06-21 12:22PM EDT | 22.00 | 2.80 | 1.27 | 2.88 | -0.81 | -22.44% | 6 | 86 | 83.98% |
| GPS240628C00023000 | 2024-06-21 11:16AM EDT | 23.00 | 1.93 | 1.62 | 1.95 | -4.82 | -71.41% | 1 | 67 | 68.95% |
| GPS240628C00023500 | 2024-06-18 9:54AM EDT | 23.50 | 2.38 | 1.13 | 1.53 | 0.00 | - | 2 | 27 | 64.06% |
| GPS240628C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 0.95 | 0.97 | 1.01 | -0.71 | -42.77% | 153 | 118 | 47.85% |
| GPS240628C00024500 | 2024-06-21 3:54PM EDT | 24.50 | 0.63 | 0.64 | 0.67 | -1.03 | -62.05% | 265 | 5 | 44.92% |
| GPS240628C00025000 | 2024-06-21 3:45PM EDT | 25.00 | 0.36 | 0.40 | 0.43 | -0.52 | -59.09% | 104 | 260 | 44.73% |
| GPS240628C00025500 | 2024-06-21 3:50PM EDT | 25.50 | 0.23 | 0.22 | 0.27 | -0.30 | -56.60% | 59 | 111 | 45.51% |
| GPS240628C00026000 | 2024-06-21 3:51PM EDT | 26.00 | 0.14 | 0.12 | 0.15 | -0.25 | -64.10% | 81 | 203 | 44.92% |
| GPS240628C00026500 | 2024-06-21 3:10PM EDT | 26.50 | 0.07 | 0.07 | 0.09 | -0.16 | -69.57% | 26 | 76 | 46.48% |
| GPS240628C00027000 | 2024-06-21 10:07AM EDT | 27.00 | 0.09 | 0.03 | 0.06 | -0.09 | -50.00% | 11 | 316 | 49.61% |
| GPS240628C00027500 | 2024-06-21 11:28AM EDT | 27.50 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 14 | 57 | 50.78% |
| GPS240628C00028000 | 2024-06-21 1:18PM EDT | 28.00 | 0.02 | 0.01 | 0.04 | -0.11 | -84.62% | 1 | 163 | 53.91% |
| GPS240628C00028500 | 2024-06-17 3:13PM EDT | 28.50 | 0.15 | 0.01 | 0.95 | 0.00 | - | 21 | 27 | 130.27% |
| GPS240628C00029000 | 2024-06-20 1:21PM EDT | 29.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 13 | 64 | 73.44% |
| GPS240628C00029500 | 2024-06-21 10:12AM EDT | 29.50 | 0.01 | 0.01 | 0.31 | -0.03 | -75.00% | 14 | 3 | 105.08% |
| GPS240628C00030000 | 2024-06-21 12:33PM EDT | 30.00 | 0.02 | 0.01 | 0.27 | -0.07 | -77.78% | 1 | 153 | 108.59% |
| GPS240628C00030500 | 2024-06-21 12:01PM EDT | 30.50 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 16 | 1 | 100.39% |
| GPS240628C00031000 | 2024-06-18 11:59AM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 87.50% |
| GPS240628C00031500 | 2024-06-18 11:27AM EDT | 31.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 200 | 65 | 191.02% |
| GPS240628C00032000 | 2024-06-17 1:29PM EDT | 32.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 62 | 120.70% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 16 | 12 | 200.59% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 213.87% |
| GPS240628C00035000 | 2024-06-18 9:48AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 23 | 103.13% |
| GPS240628C00036000 | 2024-06-17 1:36PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 109.38% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 167.19% |
| GPS240628C00038000 | 2024-06-17 1:37PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 2 | 125.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628P00013000 | 2024-05-28 1:58PM EDT | 13.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 228.13% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 30 | 47 | 238.28% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 277.34% |
| GPS240628P00017000 | 2024-06-20 1:26PM EDT | 17.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 220.31% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 20 | 34 | 203.91% |
| GPS240628P00019000 | 2024-06-20 11:25AM EDT | 19.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 14 | 19 | 140.23% |
| GPS240628P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 5 | 80 | 198.24% |
| GPS240628P00020500 | 2024-06-21 11:31AM EDT | 20.50 | 0.04 | 0.01 | 0.04 | +0.04 | - | 108 | 22 | 76.56% |
| GPS240628P00021000 | 2024-06-21 2:44PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 305 | 521 | 70.31% |
| GPS240628P00021500 | 2024-06-20 3:09PM EDT | 21.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 206 | 20 | 68.75% |
| GPS240628P00022000 | 2024-06-20 12:52PM EDT | 22.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 85 | 506 | 56.64% |
| GPS240628P00022500 | 2024-06-21 3:43PM EDT | 22.50 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 30 | 51.56% |
| GPS240628P00023000 | 2024-06-21 3:40PM EDT | 23.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 10 | 519 | 49.61% |
| GPS240628P00023500 | 2024-06-21 3:57PM EDT | 23.50 | 0.15 | 0.13 | 0.17 | 0.00 | - | 31 | 9 | 47.46% |
| GPS240628P00024000 | 2024-06-21 3:52PM EDT | 24.00 | 0.24 | 0.25 | 0.27 | +0.02 | +9.09% | 43 | 482 | 44.14% |
| GPS240628P00024500 | 2024-06-21 3:57PM EDT | 24.50 | 0.46 | 0.41 | 0.66 | +0.07 | +17.95% | 340 | 23 | 50.00% |
| GPS240628P00025000 | 2024-06-21 3:03PM EDT | 25.00 | 0.83 | 0.67 | 0.71 | +0.31 | +59.62% | 207 | 264 | 42.97% |
| GPS240628P00025500 | 2024-06-21 2:57PM EDT | 25.50 | 1.29 | 0.80 | 1.13 | +0.47 | +57.32% | 103 | 89 | 50.98% |
| GPS240628P00026000 | 2024-06-21 3:40PM EDT | 26.00 | 1.55 | 1.36 | 1.65 | +0.50 | +47.62% | 47 | 375 | 50.98% |
| GPS240628P00026500 | 2024-06-21 3:45PM EDT | 26.50 | 2.01 | 1.64 | 1.92 | +1.00 | +99.01% | 22 | 6 | 50.98% |
| GPS240628P00027000 | 2024-06-21 3:49PM EDT | 27.00 | 2.30 | 2.12 | 2.59 | +0.58 | +33.72% | 6 | 413 | 80.86% |
| GPS240628P00027500 | 2024-06-21 11:58AM EDT | 27.50 | 2.81 | 2.38 | 3.55 | +2.81 | - | 2 | 0 | 74.80% |
| GPS240628P00028000 | 2024-06-21 12:11PM EDT | 28.00 | 4.04 | 2.36 | 5.15 | +2.02 | +100.00% | 2 | 722 | 118.16% |
| GPS240628P00029000 | 2024-06-21 3:24PM EDT | 29.00 | 4.53 | 2.47 | 4.40 | +0.53 | +13.25% | 3 | 275 | 87.11% |
| GPS240628P00029500 | 2024-06-21 1:23PM EDT | 29.50 | 5.48 | 3.45 | 5.95 | +5.48 | - | 2 | 0 | 214.06% |
| GPS240628P00030000 | 2024-06-21 1:34PM EDT | 30.00 | 5.85 | 3.85 | 7.45 | +2.15 | +58.11% | 2 | 12 | 140.63% |
| GPS240628P00030500 | 2024-06-21 1:34PM EDT | 30.50 | 6.18 | 4.70 | 6.35 | +6.18 | - | 1 | 0 | 172.46% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.40 | 8.45 | 0.00 | - | 3 | 0 | 188.87% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 6.25 | 7.90 | 0.00 | - | 1 | 0 | 201.56% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 8.45 | 10.50 | 0.00 | - | 5 | 0 | 165.23% |
© 2024 Yahoo. All rights reserved.