Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,531.65 +428.74 (+0.65%) CMC Crypto 200
1,382.49 -35.38 (-2.50%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240628C00018000 | 2024-05-31 9:46AM EDT | 18.00 | 8.91 | 5.15 | 7.15 | 0.00 | - | 1 | 1 | 120.31% |
| GPS240628C00020000 | 2024-05-31 10:15AM EDT | 20.00 | 7.50 | 4.00 | 6.65 | 0.00 | - | 13 | 3 | 109.96% |
| GPS240628C00021000 | 2024-05-31 9:49AM EDT | 21.00 | 6.30 | 3.00 | 5.95 | 0.00 | - | 38 | 52 | 106.06% |
| GPS240628C00022000 | 2024-06-04 9:38AM EDT | 22.00 | 6.50 | 2.81 | 3.30 | 0.00 | - | 1 | 86 | 73.05% |
| GPS240628C00023000 | 2024-06-03 3:24PM EDT | 23.00 | 6.75 | 1.85 | 2.38 | 0.00 | - | 8 | 67 | 61.72% |
| GPS240628C00024000 | 2024-06-07 3:39PM EDT | 24.00 | 1.90 | 1.37 | 1.93 | 0.00 | - | 1 | 118 | 58.79% |
| GPS240628C00025000 | 2024-06-14 12:12PM EDT | 25.00 | 0.82 | 0.78 | 0.86 | -1.01 | -55.19% | 146 | 114 | 46.00% |
| GPS240628C00025500 | 2024-06-14 2:35PM EDT | 25.50 | 0.58 | 0.56 | 0.64 | -0.31 | -34.83% | 153 | 135 | 45.90% |
| GPS240628C00026000 | 2024-06-14 3:09PM EDT | 26.00 | 0.39 | 0.39 | 0.45 | -0.27 | -40.91% | 6 | 142 | 44.92% |
| GPS240628C00026500 | 2024-06-14 2:25PM EDT | 26.50 | 0.29 | 0.10 | 0.32 | -0.17 | -36.96% | 14 | 59 | 45.22% |
| GPS240628C00027000 | 2024-06-14 1:37PM EDT | 27.00 | 0.21 | 0.16 | 0.25 | -0.13 | -38.24% | 11 | 203 | 47.46% |
| GPS240628C00027500 | 2024-06-13 3:00PM EDT | 27.50 | 0.29 | 0.13 | 0.17 | 0.00 | - | 27 | 33 | 47.27% |
| GPS240628C00028000 | 2024-06-13 3:12PM EDT | 28.00 | 0.19 | 0.03 | 0.13 | 0.00 | - | 58 | 148 | 49.02% |
| GPS240628C00028500 | 2024-06-14 3:08PM EDT | 28.50 | 0.09 | 0.03 | 0.28 | -0.04 | -30.77% | 2 | 9 | 57.03% |
| GPS240628C00029000 | 2024-06-12 12:58PM EDT | 29.00 | 0.08 | 0.04 | 0.30 | -0.09 | -52.94% | 1 | 30 | 63.87% |
| GPS240628C00029500 | 2024-06-11 3:32PM EDT | 29.50 | 0.18 | 0.02 | 0.50 | 0.00 | - | - | 1 | 78.13% |
| GPS240628C00030000 | 2024-06-14 2:04PM EDT | 30.00 | 0.03 | 0.01 | 0.39 | -0.11 | -78.57% | 1 | 152 | 77.15% |
| GPS240628C00030500 | 2024-06-10 10:32AM EDT | 30.50 | 0.10 | 0.01 | 0.11 | 0.00 | - | - | 1 | 62.11% |
| GPS240628C00031000 | 2024-06-14 3:09PM EDT | 31.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 4 | 168 | 71.09% |
| GPS240628C00031500 | 2024-06-13 12:47PM EDT | 31.50 | 0.09 | 0.00 | 1.28 | 0.00 | - | 14 | 14 | 130.37% |
| GPS240628C00032000 | 2024-06-10 11:59AM EDT | 32.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 4 | 64 | 78.13% |
| GPS240628C00033000 | 2024-06-06 3:53PM EDT | 33.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 16 | 12 | 145.31% |
| GPS240628C00034000 | 2024-06-06 12:44PM EDT | 34.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 154.79% |
| GPS240628C00036000 | 2024-06-11 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 30 | 38 | 142.77% |
| GPS240628C00037000 | 2024-06-11 11:10AM EDT | 37.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 27 | 150.20% |
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 | 0.43 | 0.00 | - | 8 | 8 | 228.13% |
| GPS240628P00015000 | 2024-06-05 3:41PM EDT | 15.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 30 | 47 | 249.61% |
| GPS240628P00016000 | 2024-05-21 1:52PM EDT | 16.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | - | 10 | 225.20% |
| GPS240628P00017000 | 2024-06-06 10:51AM EDT | 17.00 | 0.20 | 0.00 | 1.23 | 0.00 | - | 15 | 18 | 199.80% |
| GPS240628P00018000 | 2024-06-05 3:45PM EDT | 18.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 20 | 34 | 181.05% |
| GPS240628P00019000 | 2024-06-05 3:52PM EDT | 19.00 | 0.10 | 0.00 | 0.28 | +0.07 | +233.33% | 1 | 8 | 101.17% |
| GPS240628P00020000 | 2024-06-06 2:19PM EDT | 20.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 10 | 75 | 140.04% |
| GPS240628P00021000 | 2024-06-13 12:46PM EDT | 21.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 418 | 96.68% |
| GPS240628P00021500 | 2024-06-11 3:42PM EDT | 21.50 | 0.03 | 0.04 | 0.40 | 0.00 | - | - | 40 | 72.66% |
| GPS240628P00022000 | 2024-06-14 3:56PM EDT | 22.00 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 2 | 415 | 50.78% |
| GPS240628P00022500 | 2024-06-14 2:37PM EDT | 22.50 | 0.15 | 0.11 | 0.14 | +0.10 | +200.00% | 6 | 20 | 49.02% |
| GPS240628P00023000 | 2024-06-14 2:40PM EDT | 23.00 | 0.18 | 0.16 | 0.20 | +0.11 | +157.14% | 2 | 65 | 47.07% |
| GPS240628P00023500 | 2024-06-13 3:59PM EDT | 23.50 | 0.27 | 0.25 | 0.29 | +0.14 | +107.69% | 2 | 1 | 45.51% |
| GPS240628P00024000 | 2024-06-14 3:47PM EDT | 24.00 | 0.45 | 0.36 | 0.42 | +0.24 | +114.29% | 11 | 125 | 44.53% |
| GPS240628P00024500 | 2024-06-12 1:21PM EDT | 24.50 | 0.19 | 0.55 | 0.61 | 0.00 | - | - | 3 | 44.73% |
| GPS240628P00025000 | 2024-06-14 3:47PM EDT | 25.00 | 0.88 | 0.75 | 0.82 | +0.47 | +114.63% | 86 | 341 | 43.36% |
| GPS240628P00025500 | 2024-06-14 3:40PM EDT | 25.50 | 1.15 | 0.99 | 1.10 | +0.46 | +66.67% | 41 | 47 | 43.16% |
| GPS240628P00026000 | 2024-06-14 3:47PM EDT | 26.00 | 1.52 | 1.30 | 1.43 | +0.52 | +52.00% | 13 | 353 | 43.16% |
| GPS240628P00026500 | 2024-06-13 1:01PM EDT | 26.50 | 1.20 | 1.69 | 1.82 | 0.00 | - | 5 | 6 | 44.53% |
| GPS240628P00027000 | 2024-06-14 12:56PM EDT | 27.00 | 2.18 | 1.95 | 2.45 | +0.38 | +21.11% | 5 | 414 | 60.55% |
| GPS240628P00028000 | 2024-06-14 10:12AM EDT | 28.00 | 3.17 | 2.89 | 4.20 | +0.96 | +43.44% | 5 | 727 | 81.05% |
| GPS240628P00029000 | 2024-06-14 10:04AM EDT | 29.00 | 4.00 | 3.15 | 5.05 | +0.84 | +26.58% | 2 | 284 | 54.30% |
| GPS240628P00030000 | 2024-06-12 9:56AM EDT | 30.00 | 3.70 | 4.90 | 6.65 | 0.00 | - | 2 | 13 | 122.07% |
| GPS240628P00031000 | 2024-06-04 2:57PM EDT | 31.00 | 3.74 | 5.30 | 7.15 | 0.00 | - | 3 | 88 | 88.48% |
| GPS240628P00032000 | 2024-06-13 1:27PM EDT | 32.00 | 6.30 | 6.30 | 7.50 | 0.00 | - | 1 | 28 | 123.83% |
| GPS240628P00034000 | 2024-06-06 11:36AM EDT | 34.00 | 7.65 | 7.75 | 10.90 | 0.00 | - | 5 | 0 | 125.78% |
© 2024 Yahoo. All rights reserved.