Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,872.51 -4.54 (-0.06%) Bitcoin USD
64,334.46 +669.80 (+1.05%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419C00010000 | 2024-03-11 12:03PM EDT | 10.00 | 11.15 | 12.15 | 14.15 | 0.00 | - | 20 | 0 | 2,154.69% |
| GPS240419C00012000 | 2024-03-13 11:32AM EDT | 12.00 | 11.51 | 10.60 | 11.60 | 0.00 | - | - | 0 | 1,735.94% |
| GPS240419C00014000 | 2024-04-08 2:22PM EDT | 14.00 | 9.60 | 6.05 | 7.35 | 0.00 | - | 10 | 0 | 739.06% |
| GPS240419C00015000 | 2024-04-08 2:22PM EDT | 15.00 | 8.60 | 4.95 | 6.60 | 0.00 | - | 10 | 0 | 746.88% |
| GPS240419C00016000 | 2024-04-08 2:22PM EDT | 16.00 | 7.60 | 3.05 | 4.90 | 0.00 | - | 10 | 0 | 310.94% |
| GPS240419C00017000 | 2024-04-09 9:48AM EDT | 17.00 | 6.45 | 3.80 | 3.90 | 0.00 | - | 88 | 348 | 193.75% |
| GPS240419C00018000 | 2024-04-09 11:10AM EDT | 18.00 | 5.35 | 2.62 | 2.87 | 0.00 | - | 2 | 2 | 168.75% |
| GPS240419C00019000 | 2024-04-17 3:41PM EDT | 19.00 | 2.15 | 1.52 | 1.88 | 0.00 | - | 5 | 43 | 123.44% |
| GPS240419C00019500 | 2024-04-19 10:05AM EDT | 19.50 | 1.44 | 1.05 | 1.54 | -0.51 | -26.15% | 3 | 9 | 159.38% |
| GPS240419C00020000 | 2024-04-18 11:34AM EDT | 20.00 | 1.56 | 0.81 | 0.88 | 0.00 | - | 17 | 28 | 67.97% |
| GPS240419C00020500 | 2024-04-19 10:07AM EDT | 20.50 | 0.50 | 0.37 | 0.40 | -0.03 | -5.66% | 8 | 213 | 42.97% |
| GPS240419C00021000 | 2024-04-19 9:55AM EDT | 21.00 | 0.15 | 0.11 | 0.13 | -0.13 | -46.43% | 12 | 1,300 | 46.09% |
| GPS240419C00021500 | 2024-04-19 9:53AM EDT | 21.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 26 | 293 | 51.56% |
| GPS240419C00022000 | 2024-04-19 9:59AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 87 | 3,864 | 62.50% |
| GPS240419C00022500 | 2024-04-18 2:12PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 194 | 68.75% |
| GPS240419C00023000 | 2024-04-19 9:44AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,429 | 87.50% |
| GPS240419C00023500 | 2024-04-18 3:46PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 203 | 100.00% |
| GPS240419C00024000 | 2024-04-17 10:25AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,021 | 118.75% |
| GPS240419C00024500 | 2024-04-16 2:41PM EDT | 24.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 353 | 333.59% |
| GPS240419C00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 3,057 | 159.38% |
| GPS240419C00025500 | 2024-04-16 12:11PM EDT | 25.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 180 | 382.03% |
| GPS240419C00026000 | 2024-04-16 9:32AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1,122 | 198.44% |
| GPS240419C00026500 | 2024-04-12 10:36AM EDT | 26.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 434 | 187.50% |
| GPS240419C00027000 | 2024-04-12 10:33AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1,196 | 447.66% |
| GPS240419C00027500 | 2024-04-18 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,141 | 212.50% |
| GPS240419C00028000 | 2024-04-16 11:44AM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 1,984 | 281.25% |
| GPS240419C00028500 | 2024-04-08 1:55PM EDT | 28.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 201 | 190 | 362.50% |
| GPS240419C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 250.00% |
| GPS240419C00030000 | 2024-04-04 9:50AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 1,145 | 262.50% |
| GPS240419C00031000 | 2024-04-02 2:12PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 124 | 127 | 594.53% |
| GPS240419C00031500 | 2024-04-03 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 90 | 610.94% |
| GPS240419C00032000 | 2024-04-03 11:39AM EDT | 32.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 120 | 212 | 626.56% |
| GPS240419C00032500 | 2024-04-02 1:40PM EDT | 32.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 140 | 41 | 642.19% |
| GPS240419C00033000 | 2024-04-01 11:31AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 186 | 657.03% |
| GPS240419C00034000 | 2024-04-01 1:37PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 288 | 685.94% |
| GPS240419C00035000 | 2024-04-01 1:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 152 | 437.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240419P00010000 | 2024-02-22 11:01AM EDT | 10.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 909.38% |
| GPS240419P00012000 | 2024-03-15 12:48PM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 1,014.84% |
| GPS240419P00013000 | 2024-04-03 11:58AM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 760.94% |
| GPS240419P00014000 | 2024-03-12 11:18AM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,354 | 371.88% |
| GPS240419P00015000 | 2024-04-04 12:29PM EDT | 15.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2,745 | 578.13% |
| GPS240419P00016000 | 2024-04-12 1:48PM EDT | 16.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 511 | 376.56% |
| GPS240419P00017000 | 2024-04-01 11:17AM EDT | 17.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 903 | 251.56% |
| GPS240419P00018000 | 2024-04-16 1:25PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 2,558 | 143.75% |
| GPS240419P00018500 | 2024-03-19 1:10PM EDT | 18.50 | 0.03 | 0.00 | 1.10 | 0.00 | - | 200 | 50 | 347.66% |
| GPS240419P00019000 | 2024-04-16 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 274 | 1,627 | 175.00% |
| GPS240419P00019500 | 2024-04-17 11:15AM EDT | 19.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 14 | 339 | 68.75% |
| GPS240419P00020000 | 2024-04-19 9:43AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,933 | 51.56% |
| GPS240419P00020500 | 2024-04-19 9:50AM EDT | 20.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 21 | 986 | 47.66% |
| GPS240419P00021000 | 2024-04-19 9:33AM EDT | 21.00 | 0.18 | 0.24 | 0.29 | -0.07 | -28.00% | 1 | 1,359 | 44.92% |
| GPS240419P00021500 | 2024-04-18 12:00PM EDT | 21.50 | 0.24 | 0.68 | 0.90 | 0.00 | - | 463 | 512 | 82.81% |
| GPS240419P00022000 | 2024-04-18 3:56PM EDT | 22.00 | 0.99 | 1.14 | 1.21 | 0.00 | - | 115 | 4,258 | 59.38% |
| GPS240419P00022500 | 2024-04-18 2:26PM EDT | 22.50 | 1.29 | 1.45 | 1.79 | 0.00 | - | 1 | 116 | 142.19% |
| GPS240419P00023000 | 2024-04-17 10:33AM EDT | 23.00 | 2.40 | 2.15 | 2.84 | 0.00 | - | 11 | 537 | 237.50% |
| GPS240419P00023500 | 2024-04-17 3:03PM EDT | 23.50 | 2.50 | 2.44 | 2.84 | 0.00 | - | 290 | 86 | 212.50% |
| GPS240419P00024000 | 2024-04-18 3:13PM EDT | 24.00 | 3.00 | 2.96 | 3.25 | 0.00 | - | 17 | 346 | 193.75% |
| GPS240419P00024500 | 2024-04-17 2:08PM EDT | 24.50 | 3.49 | 3.60 | 3.75 | 0.00 | - | 50 | 27 | 143.75% |
| GPS240419P00025000 | 2024-04-17 2:22PM EDT | 25.00 | 3.95 | 4.15 | 4.20 | 0.00 | - | 152 | 22 | 159.38% |
| GPS240419P00025500 | 2024-04-17 2:08PM EDT | 25.50 | 4.55 | 4.45 | 4.90 | 0.00 | - | 24 | 18 | 175.00% |
| GPS240419P00026000 | 2024-04-17 3:30PM EDT | 26.00 | 4.50 | 4.55 | 5.95 | 0.00 | - | 90 | 48 | 271.88% |
| GPS240419P00026500 | 2024-04-17 3:30PM EDT | 26.50 | 5.62 | 5.10 | 5.70 | 0.00 | - | 26 | 14 | 243.75% |
| GPS240419P00027000 | 2024-04-17 2:08PM EDT | 27.00 | 5.95 | 5.85 | 6.80 | 0.00 | - | 54 | 7 | 353.13% |
| GPS240419P00027500 | 2024-04-17 2:08PM EDT | 27.50 | 6.15 | 6.60 | 7.45 | 0.00 | - | 50 | 1 | 462.50% |
| GPS240419P00028000 | 2024-04-17 2:44PM EDT | 28.00 | 6.70 | 7.10 | 7.20 | 0.00 | - | 23 | 8 | 289.06% |
| GPS240419P00028500 | 2024-04-17 3:30PM EDT | 28.50 | 8.85 | 7.65 | 8.40 | 0.00 | - | 1 | 1 | 500.78% |
| GPS240419P00029000 | 2024-04-04 11:35AM EDT | 29.00 | 4.00 | 7.20 | 8.55 | 0.00 | - | 1 | 0 | 529.69% |
| GPS240419P00030000 | 2024-04-08 10:56AM EDT | 30.00 | 6.00 | 8.85 | 9.20 | 0.00 | - | 1 | 0 | 343.75% |
| GPS240419P00031000 | 2024-04-04 9:41AM EDT | 31.00 | 5.65 | 10.15 | 10.95 | 0.00 | - | 1 | 0 | 598.44% |
© 2024 Yahoo. All rights reserved.