Singapore markets open in 8 hours 39 minutes

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.93-0.26 (-2.32%)
At close: 04:03PM EDT
10.95 +0.02 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS220527C000050002022-04-28 12:14PM EDT5.007.425.756.050.00-11414.06%
GPS220527C000110002022-05-20 3:53PM EDT11.000.880.860.90-0.07-7.37%52827163.28%
GPS220527C000115002022-05-20 3:59PM EDT11.500.640.610.77-0.22-25.58%11948165.63%
GPS220527C000120002022-05-20 3:58PM EDT12.000.460.440.48-0.10-17.86%2511,326153.13%
GPS220527C000125002022-05-20 3:55PM EDT12.500.320.300.34-0.11-25.58%119325149.61%
GPS220527C000130002022-05-20 3:57PM EDT13.000.220.200.24-0.06-21.43%1491,931147.66%
GPS220527C000135002022-05-20 3:36PM EDT13.500.140.130.16-0.10-41.67%63356145.31%
GPS220527C000140002022-05-20 3:39PM EDT14.000.090.090.10-0.11-55.00%57398143.75%
GPS220527C000145002022-05-20 2:30PM EDT14.500.060.060.08-0.05-45.45%34221146.88%
GPS220527C000150002022-05-20 3:58PM EDT15.000.050.040.06-0.04-44.44%37330149.22%
GPS220527C000155002022-05-20 2:15PM EDT15.500.030.030.05-0.04-57.14%5256154.69%
GPS220527C000160002022-05-20 9:34AM EDT16.000.020.020.04-0.03-60.00%540156.25%
GPS220527C000165002022-05-17 12:51PM EDT16.500.050.000.05-0.01-16.67%51,400162.50%
GPS220527C000170002022-05-16 2:32PM EDT17.000.050.010.050.00-5185176.56%
GPS220527C000175002022-05-20 11:37AM EDT17.500.010.000.08-0.02-66.67%119195.31%
GPS220527C000180002022-05-17 1:47PM EDT18.000.030.000.090.00-100207.81%
GPS220527C000185002022-05-10 1:49PM EDT18.500.020.000.230.00-35260.16%
GPS220527C000190002022-05-13 9:41AM EDT19.000.050.000.100.00-100229.69%
GPS220527C000200002022-05-02 12:47PM EDT20.000.020.000.050.00-199221.88%
GPS220527C000220002022-05-04 2:55PM EDT22.000.030.000.280.00-10334.38%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPS220527P000050002022-05-20 3:26PM EDT5.000.010.000.02-0.01-50.00%5335268.75%
GPS220527P000070002022-05-20 3:41PM EDT7.000.070.050.08+0.01+16.67%554223.44%
GPS220527P000080002022-05-20 3:54PM EDT8.000.120.130.14+0.03+33.33%2,285280202.34%
GPS220527P000085002022-05-20 3:15PM EDT8.500.220.140.21+0.08+57.14%664187.50%
GPS220527P000090002022-05-20 3:47PM EDT9.000.290.240.30+0.10+52.63%4410184.38%
GPS220527P000095002022-05-20 3:57PM EDT9.500.400.370.40+0.09+29.03%60164178.91%
GPS220527P000100002022-05-20 3:48PM EDT10.000.560.510.56+0.16+40.00%1,473717173.44%
GPS220527P000105002022-05-20 3:57PM EDT10.500.750.710.75+0.15+25.00%294842169.92%
GPS220527P000110002022-05-20 3:53PM EDT11.001.000.950.99+0.22+28.21%7351,596166.80%
GPS220527P000115002022-05-20 3:55PM EDT11.501.241.201.31+0.16+14.81%1467,352164.84%
GPS220527P000120002022-05-20 3:29PM EDT12.001.731.501.67+0.43+33.08%1340163.67%
GPS220527P000125002022-05-20 2:23PM EDT12.502.201.872.05+0.65+41.94%16258164.45%
GPS220527P000130002022-05-20 2:06PM EDT13.002.552.282.44+0.64+33.51%52523164.45%
GPS220527P000135002022-05-20 12:46PM EDT13.503.002.652.92+0.70+30.43%5168165.23%
GPS220527P000140002022-05-20 10:57AM EDT14.003.253.153.35+1.60+96.97%210172.66%
GPS220527P000145002022-05-18 2:37PM EDT14.503.283.603.800.00-157171.88%
GPS220527P000150002022-05-19 9:55AM EDT15.003.864.004.300.00-1173164.84%
GPS220527P000155002022-05-09 12:20PM EDT15.503.004.504.950.00-18353208.59%
GPS220527P000160002022-05-09 2:20PM EDT16.003.404.955.450.00-89211.72%
GPS220527P000165002022-05-06 1:36PM EDT16.503.795.505.950.00-104233.59%
GPS220527P000170002022-05-06 9:30AM EDT17.004.235.956.600.00-10264.06%
GPS220527P000180002022-04-18 12:12AM EDT18.003.645.005.500.00--430.00%
GPS220527P000200002022-05-02 12:24PM EDT20.007.258.959.450.00-23295.31%
GPS220527P000250002022-05-02 10:13AM EDT25.0012.5013.9514.500.00-10385.16%