Singapore markets open in 4 hours 45 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
64,073.89 -190.57 (-0.30%) CMC Crypto 200
1,321.82 -38.51 (-2.83%)
The Gap, Inc. (GPS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705C00011000 | 2024-06-20 3:51PM EDT | 11.00 | 14.89 | 13.15 | 15.45 | +14.89 | - | - | 2 | 357.03% |
| GPS240705C00019000 | 2024-05-31 9:33AM EDT | 19.00 | 5.75 | 3.65 | 7.70 | 0.00 | - | 5 | 0 | 262.89% |
| GPS240705C00021000 | 2024-06-21 1:36PM EDT | 21.00 | 3.40 | 3.35 | 4.40 | -1.05 | -23.60% | 19 | 2 | 71.88% |
| GPS240705C00022000 | 2024-06-03 12:20PM EDT | 22.00 | 8.41 | 2.72 | 3.35 | 0.00 | - | 3 | 6 | 71.09% |
| GPS240705C00023000 | 2024-05-31 1:41PM EDT | 23.00 | 5.05 | 1.74 | 2.05 | 0.00 | - | 24 | 10 | 54.20% |
| GPS240705C00023500 | 2024-06-20 9:30AM EDT | 23.50 | 2.52 | 1.47 | 1.75 | +2.52 | - | - | 1 | 57.42% |
| GPS240705C00024000 | 2024-05-31 10:37AM EDT | 24.00 | 3.40 | 1.11 | 1.28 | 0.00 | - | 4 | 3 | 48.34% |
| GPS240705C00024500 | 2024-06-21 3:55PM EDT | 24.50 | 0.85 | 0.80 | 1.15 | +0.85 | - | 38 | 0 | 56.54% |
| GPS240705C00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.61 | 0.57 | 0.78 | -0.32 | -34.41% | 35 | 43 | 49.32% |
| GPS240705C00025500 | 2024-06-21 2:24PM EDT | 25.50 | 0.33 | 0.38 | 0.54 | +0.33 | - | 16 | 1 | 46.78% |
| GPS240705C00026000 | 2024-06-21 2:32PM EDT | 26.00 | 0.23 | 0.25 | 0.29 | -0.35 | -60.34% | 34 | 292 | 40.43% |
| GPS240705C00026500 | 2024-06-17 11:41AM EDT | 26.50 | 0.64 | 0.16 | 0.20 | +0.64 | - | - | 1 | 41.41% |
| GPS240705C00027000 | 2024-06-21 3:55PM EDT | 27.00 | 0.13 | 0.10 | 0.18 | -0.12 | -48.00% | 114 | 144 | 46.19% |
| GPS240705C00028000 | 2024-06-20 3:48PM EDT | 28.00 | 0.14 | 0.04 | 0.07 | 0.00 | - | 3 | 100 | 45.12% |
| GPS240705C00029000 | 2024-06-20 3:48PM EDT | 29.00 | 0.07 | 0.02 | 0.47 | 0.00 | - | 3 | 148 | 75.20% |
| GPS240705C00030000 | 2024-06-14 11:50AM EDT | 30.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 18 | 72.46% |
| GPS240705C00031000 | 2024-06-13 9:34AM EDT | 31.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 2 | 27 | 116.60% |
| GPS240705C00032000 | 2024-06-14 11:50AM EDT | 32.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 126.76% |
| GPS240705C00033000 | 2024-06-14 10:30AM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 149.61% |
| GPS240705C00034000 | 2024-06-04 2:17PM EDT | 34.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 8 | 21 | 145.31% |
| GPS240705C00035000 | 2024-06-06 3:16PM EDT | 35.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 153.91% |
| GPS240705C00036000 | 2024-06-07 3:10PM EDT | 36.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 162.11% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240705P00014000 | 2024-05-29 1:10PM EDT | 14.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 8 | 16 | 263.87% |
| GPS240705P00015000 | 2024-05-29 1:10PM EDT | 15.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | - | 8 | 225.00% |
| GPS240705P00016000 | 2024-05-24 10:38AM EDT | 16.00 | 0.24 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 214.45% |
| GPS240705P00019000 | 2024-06-12 12:31PM EDT | 19.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 139.45% |
| GPS240705P00019500 | 2024-06-20 10:09AM EDT | 19.50 | 0.43 | 0.00 | 1.20 | +0.43 | - | - | 1 | 141.41% |
| GPS240705P00020500 | 2024-06-20 12:57PM EDT | 20.50 | 0.04 | 0.01 | 1.15 | +0.04 | - | - | 85 | 119.53% |
| GPS240705P00021000 | 2024-06-21 2:44PM EDT | 21.00 | 0.49 | 0.01 | 0.20 | +0.38 | +345.45% | 13 | 5 | 62.70% |
| GPS240705P00021500 | 2024-06-21 1:41PM EDT | 21.50 | 0.06 | 0.04 | 0.08 | +0.06 | - | 8 | 0 | 51.95% |
| GPS240705P00022000 | 2024-06-21 2:27PM EDT | 22.00 | 0.10 | 0.06 | 0.09 | -0.15 | -60.00% | 1 | 22 | 46.48% |
| GPS240705P00022500 | 2024-06-21 12:42PM EDT | 22.50 | 0.14 | 0.10 | 0.14 | +0.14 | - | 21 | 0 | 45.31% |
| GPS240705P00023000 | 2024-06-21 2:50PM EDT | 23.00 | 0.22 | 0.15 | 0.21 | +0.09 | +69.23% | 319 | 40 | 43.65% |
| GPS240705P00023500 | 2024-06-21 2:01PM EDT | 23.50 | 0.35 | 0.05 | 0.28 | +0.35 | - | 2 | 6 | 40.14% |
| GPS240705P00024000 | 2024-06-21 3:38PM EDT | 24.00 | 0.45 | 0.19 | 0.43 | +0.17 | +60.71% | 5 | 181 | 39.65% |
| GPS240705P00024500 | 2024-06-21 2:41PM EDT | 24.50 | 0.74 | 0.40 | 0.80 | +0.74 | - | 69 | 5 | 48.44% |
| GPS240705P00025000 | 2024-06-21 2:01PM EDT | 25.00 | 1.04 | 0.70 | 1.09 | +0.44 | +73.33% | 2 | 37 | 49.81% |
| GPS240705P00025500 | 2024-06-21 1:44PM EDT | 25.50 | 1.39 | 1.01 | 1.40 | +1.39 | - | 43 | 49 | 50.10% |
| GPS240705P00026000 | 2024-06-21 12:25PM EDT | 26.00 | 1.54 | 1.43 | 1.65 | +0.48 | +45.28% | 15 | 201 | 44.34% |
| GPS240705P00027000 | 2024-06-20 10:17AM EDT | 27.00 | 1.90 | 2.20 | 2.84 | 0.00 | - | 6 | 234 | 72.07% |
| GPS240705P00027500 | 2024-06-21 2:16PM EDT | 27.50 | 3.03 | 2.78 | 3.70 | +3.03 | - | 2 | 0 | 72.46% |
| GPS240705P00028000 | 2024-06-07 3:35PM EDT | 28.00 | 2.72 | 2.93 | 4.25 | 0.00 | - | 2 | 59 | 67.77% |
| GPS240705P00028500 | 2024-06-21 12:22PM EDT | 28.50 | 3.80 | 2.70 | 6.00 | +3.80 | - | 2 | 2 | 93.46% |
| GPS240705P00029000 | 2024-06-14 10:30AM EDT | 29.00 | 4.50 | 4.10 | 5.90 | 0.00 | - | 4 | 36 | 110.16% |
| GPS240705P00030000 | 2024-06-13 10:18AM EDT | 30.00 | 4.00 | 4.20 | 7.40 | 0.00 | - | 1 | 1 | 107.81% |
| GPS240705P00031000 | 2024-06-04 9:52AM EDT | 31.00 | 3.50 | 6.05 | 7.35 | 0.00 | - | 12 | 0 | 110.25% |
| GPS240705P00033000 | 2024-06-03 3:52PM EDT | 33.00 | 4.17 | 6.40 | 9.20 | 0.00 | - | 80 | 0 | 169.53% |
| GPS240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 4.55 | 9.10 | 12.00 | 0.00 | - | 4 | 0 | 129.88% |
© 2024 Yahoo. All rights reserved.