Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,296.65 -42.42 (-3.17%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920C00003000 | 2023-08-25 2:52PM EDT | 3.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 5 | 0 | 0.00% |
| GPS240920C00005000 | 2023-12-22 1:36PM EDT | 5.00 | 16.35 | 13.95 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GPS240920C00007000 | 2023-10-05 12:30PM EDT | 7.00 | 3.80 | 7.25 | 7.40 | 0.00 | - | 42 | 103 | 0.00% |
| GPS240920C00010000 | 2024-02-28 12:51PM EDT | 10.00 | 9.63 | 16.55 | 17.75 | 0.00 | - | 1 | 907 | 358.89% |
| GPS240920C00012000 | 2024-03-28 12:49PM EDT | 12.00 | 15.63 | 9.05 | 9.75 | 0.00 | - | 2 | 907 | 83.40% |
| GPS240920C00013000 | 2024-04-10 9:47AM EDT | 13.00 | 10.25 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 62.70% |
| GPS240920C00014000 | 2024-03-18 1:29PM EDT | 14.00 | 10.85 | 7.15 | 8.60 | 0.00 | - | 3 | 77 | 81.74% |
| GPS240920C00015000 | 2024-04-16 3:14PM EDT | 15.00 | 6.75 | 6.40 | 7.50 | 0.00 | - | 26 | 2,308 | 74.41% |
| GPS240920C00016000 | 2024-03-14 11:04AM EDT | 16.00 | 7.53 | 7.25 | 9.35 | 0.00 | - | 2 | 611 | 125.00% |
| GPS240920C00017000 | 2024-04-25 9:46AM EDT | 17.00 | 4.35 | 5.10 | 5.20 | 0.00 | - | 1 | 405 | 61.18% |
| GPS240920C00018000 | 2024-04-30 11:08AM EDT | 18.00 | 4.65 | 4.40 | 4.50 | -0.15 | -3.13% | 1 | 62 | 58.94% |
| GPS240920C00019000 | 2024-04-26 9:54AM EDT | 19.00 | 3.60 | 3.80 | 3.90 | 0.00 | - | 23 | 66 | 57.91% |
| GPS240920C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 3.65 | 3.25 | 3.35 | 0.00 | - | 10 | 691 | 56.89% |
| GPS240920C00021000 | 2024-04-03 9:44AM EDT | 21.00 | 7.00 | 2.83 | 2.86 | 0.00 | - | 42 | 320 | 56.67% |
| GPS240920C00022000 | 2024-04-25 12:25PM EDT | 22.00 | 2.01 | 2.40 | 2.43 | 0.00 | - | 230 | 1,207 | 55.96% |
| GPS240920C00023000 | 2024-04-25 12:00PM EDT | 23.00 | 1.66 | 2.04 | 2.06 | 0.00 | - | 1 | 217 | 55.54% |
| GPS240920C00024000 | 2024-04-29 9:57AM EDT | 24.00 | 1.90 | 1.71 | 1.75 | 0.00 | - | 200 | 798 | 55.13% |
| GPS240920C00025000 | 2024-04-24 11:09AM EDT | 25.00 | 1.25 | 1.45 | 1.50 | 0.00 | - | 42 | 2,821 | 55.23% |
| GPS240920C00026000 | 2024-04-26 9:30AM EDT | 26.00 | 1.01 | 1.22 | 1.26 | 0.00 | - | 10 | 377 | 54.98% |
| GPS240920C00027000 | 2024-04-24 9:59AM EDT | 27.00 | 0.98 | 1.02 | 1.06 | 0.00 | - | 16 | 51 | 54.74% |
| GPS240920C00028000 | 2024-04-24 11:05AM EDT | 28.00 | 0.72 | 0.85 | 0.90 | 0.00 | - | 13 | 92 | 54.69% |
| GPS240920C00029000 | 2024-04-22 12:56PM EDT | 29.00 | 0.72 | 0.72 | 0.75 | 0.00 | - | 12 | 25 | 54.64% |
| GPS240920C00030000 | 2024-04-29 9:41AM EDT | 30.00 | 0.66 | 0.60 | 0.64 | 0.00 | - | 4 | 720 | 54.69% |
| GPS240920C00031000 | 2024-04-17 1:17PM EDT | 31.00 | 0.57 | 0.51 | 0.54 | 0.00 | - | 1,652 | 4,672 | 54.79% |
| GPS240920C00032000 | 2024-04-24 10:22AM EDT | 32.00 | 0.39 | 0.43 | 0.46 | 0.00 | - | 1 | 1,842 | 54.93% |
| GPS240920C00033000 | 2024-04-29 10:44AM EDT | 33.00 | 0.46 | 0.35 | 0.39 | 0.00 | - | 1 | 123 | 54.79% |
| GPS240920C00034000 | 2024-04-24 2:02PM EDT | 34.00 | 0.23 | 0.30 | 0.33 | 0.00 | - | 5 | 3 | 54.98% |
| GPS240920C00035000 | 2024-04-26 3:45PM EDT | 35.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 2 | 253 | 54.98% |
| GPS240920C00040000 | 2024-04-17 1:30PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 37 | 54.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240920P00003000 | 2023-10-05 12:24PM EDT | 3.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 170.31% |
| GPS240920P00005000 | 2023-10-12 1:04PM EDT | 5.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 33 | 62 | 170.90% |
| GPS240920P00007000 | 2024-04-26 2:30PM EDT | 7.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 2 | 2,498 | 122.27% |
| GPS240920P00010000 | 2024-04-26 2:30PM EDT | 10.00 | 0.15 | 0.03 | 0.32 | 0.00 | - | 2 | 1,207 | 75.20% |
| GPS240920P00012000 | 2024-04-25 9:30AM EDT | 12.00 | 0.24 | 0.21 | 0.00 | 0.00 | - | 1 | 2,773 | 52.73% |
| GPS240920P00013000 | 2024-04-24 1:36PM EDT | 13.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1,844 | 5,309 | 60.16% |
| GPS240920P00014000 | 2024-04-16 1:54PM EDT | 14.00 | 0.49 | 0.43 | 0.46 | 0.00 | - | 30 | 18 | 58.45% |
| GPS240920P00015000 | 2024-04-16 1:03PM EDT | 15.00 | 0.68 | 0.60 | 0.63 | 0.00 | - | 1 | 99 | 56.98% |
| GPS240920P00016000 | 2024-04-22 1:05PM EDT | 16.00 | 0.81 | 0.81 | 0.85 | 0.00 | - | 860 | 839 | 55.62% |
| GPS240920P00017000 | 2024-04-19 11:03AM EDT | 17.00 | 1.12 | 1.09 | 1.12 | 0.00 | - | 12 | 343 | 54.64% |
| GPS240920P00018000 | 2024-04-25 9:30AM EDT | 18.00 | 1.60 | 1.41 | 1.45 | 0.00 | - | 2 | 30 | 53.61% |
| GPS240920P00019000 | 2024-04-22 12:31PM EDT | 19.00 | 1.82 | 1.72 | 1.84 | 0.00 | - | 1 | 2,205 | 51.90% |
| GPS240920P00020000 | 2024-04-26 11:05AM EDT | 20.00 | 2.15 | 2.24 | 2.27 | 0.00 | - | 9 | 2,051 | 51.69% |
| GPS240920P00021000 | 2024-04-26 12:27PM EDT | 21.00 | 2.59 | 2.75 | 2.78 | 0.00 | - | 4 | 67 | 50.98% |
| GPS240920P00022000 | 2024-04-29 9:44AM EDT | 22.00 | 3.25 | 3.30 | 3.40 | 0.00 | - | 82 | 413 | 50.59% |
| GPS240920P00023000 | 2024-04-26 11:06AM EDT | 23.00 | 3.80 | 3.90 | 4.00 | 0.00 | - | 159 | 295 | 50.44% |
| GPS240920P00024000 | 2024-04-16 3:38PM EDT | 24.00 | 4.45 | 4.60 | 4.70 | -0.20 | -4.30% | 1 | 446 | 50.29% |
| GPS240920P00025000 | 2024-04-23 2:49PM EDT | 25.00 | 5.14 | 5.30 | 5.40 | 0.00 | - | 10 | 196 | 49.22% |
| GPS240920P00026000 | 2024-04-30 9:43AM EDT | 26.00 | 5.80 | 6.10 | 6.15 | 0.00 | - | 196 | 728 | 48.24% |
| GPS240920P00027000 | 2024-04-30 9:46AM EDT | 27.00 | 6.65 | 6.85 | 6.95 | +0.05 | +0.76% | 2 | 673 | 47.51% |
| GPS240920P00028000 | 2024-04-22 9:43AM EDT | 28.00 | 7.70 | 7.70 | 7.80 | 0.00 | - | 65 | 342 | 47.22% |
| GPS240920P00029000 | 2024-04-22 10:16AM EDT | 29.00 | 8.55 | 8.40 | 8.70 | 0.00 | - | 51 | 342 | 47.61% |
| GPS240920P00030000 | 2024-04-17 9:51AM EDT | 30.00 | 9.35 | 9.45 | 9.55 | 0.00 | - | 140 | 247 | 45.61% |
| GPS240920P00031000 | 2024-04-10 9:46AM EDT | 31.00 | 8.75 | 8.50 | 10.45 | 0.00 | - | 52 | 81 | 44.24% |
| GPS240920P00032000 | 2024-04-22 1:24PM EDT | 32.00 | 11.15 | 11.30 | 11.40 | 0.00 | - | 4 | 349 | 44.34% |
| GPS240920P00033000 | 2024-03-25 10:16AM EDT | 33.00 | 7.10 | 12.60 | 13.90 | 0.00 | - | 1 | 0 | 74.76% |
| GPS240920P00034000 | 2024-04-04 9:45AM EDT | 34.00 | 9.40 | 13.15 | 13.30 | 0.00 | - | 11 | 0 | 42.19% |
| GPS240920P00040000 | 2024-04-04 1:22PM EDT | 40.00 | 14.95 | 19.15 | 19.40 | 0.00 | - | 1 | 0 | 50.20% |
© 2024 Yahoo. All rights reserved.