Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,240.58 +49.87 (+1.56%) S&P 500
3,901.36 +0.57 (+0.01%) Dow
31,261.90 +8.77 (+0.03%) Nasdaq
11,354.62 -33.88 (-0.30%) BTC-USD
29,800.55 +286.71 (+0.97%) CMC Crypto 200
650.34 -23.03 (-3.42%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS220527C00005000 | 2022-04-28 12:14PM EDT | 5.00 | 7.42 | 5.75 | 6.05 | 0.00 | - | 1 | 1 | 414.06% |
| GPS220527C00011000 | 2022-05-20 3:53PM EDT | 11.00 | 0.88 | 0.86 | 0.90 | -0.07 | -7.37% | 528 | 27 | 163.28% |
| GPS220527C00011500 | 2022-05-20 3:59PM EDT | 11.50 | 0.64 | 0.61 | 0.77 | -0.22 | -25.58% | 119 | 48 | 165.63% |
| GPS220527C00012000 | 2022-05-20 3:58PM EDT | 12.00 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 251 | 1,326 | 153.13% |
| GPS220527C00012500 | 2022-05-20 3:55PM EDT | 12.50 | 0.32 | 0.30 | 0.34 | -0.11 | -25.58% | 119 | 325 | 149.61% |
| GPS220527C00013000 | 2022-05-20 3:57PM EDT | 13.00 | 0.22 | 0.20 | 0.24 | -0.06 | -21.43% | 149 | 1,931 | 147.66% |
| GPS220527C00013500 | 2022-05-20 3:36PM EDT | 13.50 | 0.14 | 0.13 | 0.16 | -0.10 | -41.67% | 63 | 356 | 145.31% |
| GPS220527C00014000 | 2022-05-20 3:39PM EDT | 14.00 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 57 | 398 | 143.75% |
| GPS220527C00014500 | 2022-05-20 2:30PM EDT | 14.50 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 34 | 221 | 146.88% |
| GPS220527C00015000 | 2022-05-20 3:58PM EDT | 15.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 37 | 330 | 149.22% |
| GPS220527C00015500 | 2022-05-20 2:15PM EDT | 15.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 5 | 256 | 154.69% |
| GPS220527C00016000 | 2022-05-20 9:34AM EDT | 16.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 54 | 0 | 156.25% |
| GPS220527C00016500 | 2022-05-17 12:51PM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 1,400 | 162.50% |
| GPS220527C00017000 | 2022-05-16 2:32PM EDT | 17.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 185 | 176.56% |
| GPS220527C00017500 | 2022-05-20 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 19 | 195.31% |
| GPS220527C00018000 | 2022-05-17 1:47PM EDT | 18.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 207.81% |
| GPS220527C00018500 | 2022-05-10 1:49PM EDT | 18.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 260.16% |
| GPS220527C00019000 | 2022-05-13 9:41AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 229.69% |
| GPS220527C00020000 | 2022-05-02 12:47PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 221.88% |
| GPS220527C00022000 | 2022-05-04 2:55PM EDT | 22.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 334.38% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS220527P00005000 | 2022-05-20 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 35 | 268.75% |
| GPS220527P00007000 | 2022-05-20 3:41PM EDT | 7.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 55 | 4 | 223.44% |
| GPS220527P00008000 | 2022-05-20 3:54PM EDT | 8.00 | 0.12 | 0.13 | 0.14 | +0.03 | +33.33% | 2,285 | 280 | 202.34% |
| GPS220527P00008500 | 2022-05-20 3:15PM EDT | 8.50 | 0.22 | 0.14 | 0.21 | +0.08 | +57.14% | 66 | 4 | 187.50% |
| GPS220527P00009000 | 2022-05-20 3:47PM EDT | 9.00 | 0.29 | 0.24 | 0.30 | +0.10 | +52.63% | 441 | 0 | 184.38% |
| GPS220527P00009500 | 2022-05-20 3:57PM EDT | 9.50 | 0.40 | 0.37 | 0.40 | +0.09 | +29.03% | 60 | 164 | 178.91% |
| GPS220527P00010000 | 2022-05-20 3:48PM EDT | 10.00 | 0.56 | 0.51 | 0.56 | +0.16 | +40.00% | 1,473 | 717 | 173.44% |
| GPS220527P00010500 | 2022-05-20 3:57PM EDT | 10.50 | 0.75 | 0.71 | 0.75 | +0.15 | +25.00% | 294 | 842 | 169.92% |
| GPS220527P00011000 | 2022-05-20 3:53PM EDT | 11.00 | 1.00 | 0.95 | 0.99 | +0.22 | +28.21% | 735 | 1,596 | 166.80% |
| GPS220527P00011500 | 2022-05-20 3:55PM EDT | 11.50 | 1.24 | 1.20 | 1.31 | +0.16 | +14.81% | 146 | 7,352 | 164.84% |
| GPS220527P00012000 | 2022-05-20 3:29PM EDT | 12.00 | 1.73 | 1.50 | 1.67 | +0.43 | +33.08% | 134 | 0 | 163.67% |
| GPS220527P00012500 | 2022-05-20 2:23PM EDT | 12.50 | 2.20 | 1.87 | 2.05 | +0.65 | +41.94% | 16 | 258 | 164.45% |
| GPS220527P00013000 | 2022-05-20 2:06PM EDT | 13.00 | 2.55 | 2.28 | 2.44 | +0.64 | +33.51% | 52 | 523 | 164.45% |
| GPS220527P00013500 | 2022-05-20 12:46PM EDT | 13.50 | 3.00 | 2.65 | 2.92 | +0.70 | +30.43% | 5 | 168 | 165.23% |
| GPS220527P00014000 | 2022-05-20 10:57AM EDT | 14.00 | 3.25 | 3.15 | 3.35 | +1.60 | +96.97% | 21 | 0 | 172.66% |
| GPS220527P00014500 | 2022-05-18 2:37PM EDT | 14.50 | 3.28 | 3.60 | 3.80 | 0.00 | - | 1 | 57 | 171.88% |
| GPS220527P00015000 | 2022-05-19 9:55AM EDT | 15.00 | 3.86 | 4.00 | 4.30 | 0.00 | - | 1 | 173 | 164.84% |
| GPS220527P00015500 | 2022-05-09 12:20PM EDT | 15.50 | 3.00 | 4.50 | 4.95 | 0.00 | - | 18 | 353 | 208.59% |
| GPS220527P00016000 | 2022-05-09 2:20PM EDT | 16.00 | 3.40 | 4.95 | 5.45 | 0.00 | - | 8 | 9 | 211.72% |
| GPS220527P00016500 | 2022-05-06 1:36PM EDT | 16.50 | 3.79 | 5.50 | 5.95 | 0.00 | - | 10 | 4 | 233.59% |
| GPS220527P00017000 | 2022-05-06 9:30AM EDT | 17.00 | 4.23 | 5.95 | 6.60 | 0.00 | - | 1 | 0 | 264.06% |
| GPS220527P00018000 | 2022-04-18 12:12AM EDT | 18.00 | 3.64 | 5.00 | 5.50 | 0.00 | - | - | 43 | 0.00% |
| GPS220527P00020000 | 2022-05-02 12:24PM EDT | 20.00 | 7.25 | 8.95 | 9.45 | 0.00 | - | 2 | 3 | 295.31% |
| GPS220527P00025000 | 2022-05-02 10:13AM EDT | 25.00 | 12.50 | 13.95 | 14.50 | 0.00 | - | 1 | 0 | 385.16% |
© 2022 Yahoo. All rights reserved.
