Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,950.85 +26.92 (+0.16%) CMC Crypto 200
402.42 +1.00 (+0.25%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EST. Market open.
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS221202C00008000 | 2022-11-28 9:33AM EST | 8.00 | 6.70 | 6.65 | 6.70 | 0.00 | - | 1 | 2 | 0.00% |
| GPS221202C00009000 | 2022-12-01 9:41AM EST | 9.00 | 5.50 | 5.65 | 5.75 | 0.00 | - | 1 | 15 | 456.25% |
| GPS221202C00009500 | 2022-11-30 1:13PM EST | 9.50 | 4.70 | 5.15 | 5.20 | 0.00 | - | 3 | 46 | 0.00% |
| GPS221202C00010000 | 2022-11-29 9:58AM EST | 10.00 | 4.47 | 4.60 | 4.75 | 0.00 | - | 1 | 23 | 368.75% |
| GPS221202C00010500 | 2022-11-30 9:45AM EST | 10.50 | 4.02 | 4.10 | 4.25 | 0.00 | - | 1 | 9 | 331.25% |
| GPS221202C00011000 | 2022-11-30 10:07AM EST | 11.00 | 3.37 | 3.20 | 3.75 | 0.00 | - | 3 | 64 | 287.50% |
| GPS221202C00011500 | 2022-11-30 1:31PM EST | 11.50 | 2.73 | 2.92 | 3.25 | 0.00 | - | 1 | 34 | 250.00% |
| GPS221202C00012000 | 2022-12-02 12:49PM EST | 12.00 | 2.76 | 2.65 | 2.71 | +0.03 | +1.10% | 4 | 92 | 0.00% |
| GPS221202C00012500 | 2022-12-02 1:02PM EST | 12.50 | 2.17 | 2.15 | 2.20 | +0.39 | +21.91% | 6 | 169 | 0.00% |
| GPS221202C00013000 | 2022-12-02 12:45PM EST | 13.00 | 1.75 | 1.65 | 1.72 | +0.38 | +27.74% | 3 | 104 | 0.00% |
| GPS221202C00013500 | 2022-11-30 10:12AM EST | 13.50 | 0.87 | 0.84 | 0.99 | 0.00 | - | 1 | 146 | 0.00% |
| GPS221202C00014000 | 2022-12-02 1:56PM EST | 14.00 | 0.66 | 0.66 | 0.72 | +0.19 | +40.43% | 91 | 736 | 0.00% |
| GPS221202C00014500 | 2022-12-02 1:54PM EST | 14.50 | 0.20 | 0.18 | 0.22 | +0.03 | +17.65% | 187 | 449 | 0.00% |
| GPS221202C00015000 | 2022-12-02 1:59PM EST | 15.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 271 | 746 | 26.56% |
| GPS221202C00015500 | 2022-12-02 1:25PM EST | 15.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,789 | 53.13% |
| GPS221202C00016000 | 2022-12-02 10:59AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 286 | 78.13% |
| GPS221202C00016500 | 2022-11-28 11:23AM EST | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 360 | 339 | 112.50% |
| GPS221202C00017000 | 2022-11-28 9:52AM EST | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 50 | 162.50% |
| GPS221202C00017500 | 2022-11-25 11:18AM EST | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 181.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS221202P00004000 | 2022-12-01 1:25PM EST | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 48 | 1,025.00% |
| GPS221202P00005500 | 2022-10-27 8:30AM EST | 5.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 825.00% |
| GPS221202P00006000 | 2022-10-18 9:06AM EST | 6.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 1 | 1,000.00% |
| GPS221202P00006500 | 2022-10-28 1:01PM EST | 6.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 700.00% |
| GPS221202P00007000 | 2022-11-17 11:06AM EST | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 550.00% |
| GPS221202P00007500 | 2022-10-24 1:43PM EST | 7.50 | 0.14 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 550.00% |
| GPS221202P00008000 | 2022-11-22 1:53PM EST | 8.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 6 | 973.44% |
| GPS221202P00008500 | 2022-11-03 8:56AM EST | 8.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 50.00% |
| GPS221202P00009000 | 2022-11-22 1:54PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 328 | 375.00% |
| GPS221202P00009500 | 2022-11-17 3:57PM EST | 9.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 100 | 191 | 393.75% |
| GPS221202P00010000 | 2022-11-23 3:52PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 300.00% |
| GPS221202P00010500 | 2022-11-18 2:57PM EST | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 101 | 275.00% |
| GPS221202P00011000 | 2022-12-02 1:53PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 211 | 237.50% |
| GPS221202P00011500 | 2022-11-21 2:05PM EST | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 145 | 225.00% |
| GPS221202P00012000 | 2022-11-28 2:54PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 425 | 175.00% |
| GPS221202P00012500 | 2022-11-30 3:55PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 143.75% |
| GPS221202P00013000 | 2022-12-02 9:41AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 50.00% |
| GPS221202P00013500 | 2022-12-02 10:28AM EST | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 1,020 | 81.25% |
| GPS221202P00014000 | 2022-12-02 12:55PM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 87 | 351 | 53.13% |
| GPS221202P00014500 | 2022-12-02 1:18PM EST | 14.50 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 240 | 602 | 35.94% |
| GPS221202P00015000 | 2022-12-02 10:26AM EST | 15.00 | 0.44 | 0.30 | 0.35 | -0.23 | -34.33% | 23 | 106 | 59.38% |
| GPS221202P00015500 | 2022-12-02 1:18PM EST | 15.50 | 0.80 | 0.77 | 0.84 | -0.09 | -10.11% | 3 | 49 | 80.47% |
| GPS221202P00016000 | 2022-11-28 11:20AM EST | 16.00 | 1.46 | 1.29 | 1.50 | 0.00 | - | 2 | 0 | 167.19% |
| GPS221202P00017000 | 2022-11-28 3:43PM EST | 17.00 | 2.60 | 1.50 | 3.60 | 0.00 | - | 10 | 0 | 316.41% |
| GPS221202P00017500 | 2022-11-30 9:56AM EST | 17.50 | 2.98 | 1.78 | 4.75 | 0.00 | - | 2 | 0 | 443.75% |
© 2022 Yahoo. All rights reserved.
