NYSE - Delayed Quote • USD
The Gap, Inc. (GPS)
At close: 4:00 PM EDT
After hours: 7:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 4/25/2024 1:43 PM | 19 | 1.09 | 1.46 | 1.67 | 0.00 | 0.00% | - | 2 | 53.91% |
| GPS240503C00019500 | 4/29/2024 1:30 PM | 19.5 | 1.85 | 0.68 | 1.33 | 0.00 | 0.00% | 3 | 8 | 84.38% |
| GPS240503C00020000 | 4/29/2024 2:23 PM | 20 | 1.44 | 0.14 | 0.93 | 0.00 | 0.00% | 3 | 45 | 75.20% |
| GPS240503C00020500 | 4/30/2024 6:04 PM | 20.5 | 0.55 | 0.42 | 0.63 | -0.26 | -32.10% | 3 | 128 | 60.16% |
| GPS240503C00021000 | 4/30/2024 7:57 PM | 21 | 0.23 | 0.21 | 0.43 | -0.38 | -62.30% | 185 | 1,499 | 60.55% |
| GPS240503C00021500 | 4/30/2024 7:55 PM | 21.5 | 0.09 | 0.09 | 0.12 | -0.31 | -77.50% | 143 | 187 | 51.17% |
| GPS240503C00022000 | 4/30/2024 7:57 PM | 22 | 0.05 | 0.03 | 0.18 | -0.11 | -68.75% | 53 | 214 | 62.89% |
| GPS240503C00022500 | 4/30/2024 7:13 PM | 22.5 | 0.03 | 0.01 | 0.23 | -0.06 | -66.67% | 26 | 74 | 79.30% |
| GPS240503C00023000 | 4/29/2024 7:23 PM | 23 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 55 | 302 | 63.28% |
| GPS240503C00023500 | 4/29/2024 3:02 PM | 23.5 | 0.03 | 0.00 | 0.71 | 0.00 | 0.00% | 7 | 48 | 147.66% |
| GPS240503C00024000 | 4/29/2024 7:13 PM | 24 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 34 | 75.00% |
| GPS240503C00024500 | 4/25/2024 5:17 PM | 24.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 1,205 | 176.95% |
| GPS240503C00025000 | 4/29/2024 1:37 PM | 25 | 0.41 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 12 | 85.94% |
| GPS240503C00025500 | 4/29/2024 7:13 PM | 25.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 44 | 84.38% |
| GPS240503C00026000 | 4/29/2024 1:37 PM | 26 | 0.11 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 49 | 93.75% |
| GPS240503C00026500 | 4/22/2024 7:07 PM | 26.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 223.05% |
| GPS240503C00027000 | 4/23/2024 1:57 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 110 | 106.25% |
| GPS240503C00027500 | 4/15/2024 3:43 PM | 27.5 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 100 | 100 | 266.80% |
| GPS240503C00028000 | 4/15/2024 3:39 PM | 28 | 0.04 | 0.00 | 1.15 | 0.00 | 0.00% | 100 | 210 | 289.84% |
| GPS240503C00028500 | 4/12/2024 4:28 PM | 28.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 220 | 104 | 262.89% |
| GPS240503C00029000 | 4/2/2024 4:01 PM | 29 | 0.45 | 0.00 | 0.03 | 0.00 | 0.00% | - | 5 | 146.88% |
| GPS240503C00029500 | 4/30/2024 3:07 PM | 29.5 | 0.02 | 0.00 | 0.75 | -1.17 | -98.32% | 1 | 1 | 280.86% |
| GPS240503C00030000 | 4/2/2024 2:23 PM | 30 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | - | 11 | 188.28% |
| GPS240503C00031000 | 4/3/2024 6:40 PM | 31 | 0.11 | 0.00 | 1.67 | 0.00 | 0.00% | 4 | 4 | 390.82% |
| GPS240503C00032500 | 4/4/2024 6:15 PM | 32.5 | 0.04 | 0.00 | 1.47 | 0.00 | 0.00% | 200 | 10 | 400.00% |
| GPS240503C00035000 | 3/25/2024 2:17 PM | 35 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 365.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 4/25/2024 1:50 PM | 17 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 51 | 75.00% |
| GPS240503P00017500 | 4/25/2024 1:51 PM | 17.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 52 | 971 | 73.44% |
| GPS240503P00018500 | 4/24/2024 6:47 PM | 18.5 | 0.13 | 0.00 | 0.23 | 0.00 | 0.00% | 10 | 34 | 87.50% |
| GPS240503P00019000 | 4/30/2024 4:04 PM | 19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 328 | 52.34% |
| GPS240503P00019500 | 4/30/2024 7:59 PM | 19.5 | 0.08 | 0.08 | 0.10 | 0.05 | 166.67% | 13 | 411 | 51.56% |
| GPS240503P00020000 | 4/30/2024 7:58 PM | 20 | 0.21 | 0.19 | 0.21 | 0.13 | 162.50% | 75 | 400 | 49.61% |
| GPS240503P00020500 | 4/30/2024 6:22 PM | 20.5 | 0.39 | 0.38 | 0.41 | 0.21 | 116.67% | 31 | 104 | 49.02% |
| GPS240503P00021000 | 4/30/2024 7:15 PM | 21 | 0.67 | 0.51 | 0.70 | 0.32 | 91.43% | 67 | 299 | 48.05% |
| GPS240503P00021500 | 4/30/2024 4:31 PM | 21.5 | 0.89 | 1.03 | 1.11 | 0.34 | 61.82% | 13 | 102 | 52.93% |
| GPS240503P00022000 | 4/30/2024 5:04 PM | 22 | 1.45 | 1.29 | 1.58 | 0.49 | 51.04% | 8 | 40 | 62.11% |
| GPS240503P00022500 | 4/29/2024 3:09 PM | 22.5 | 1.16 | 1.71 | 2.27 | 0.00 | 0.00% | 3 | 13 | 108.98% |
| GPS240503P00023000 | 4/29/2024 4:27 PM | 23 | 1.69 | 2.37 | 2.77 | 0.00 | 0.00% | 2 | 19 | 84.77% |
| GPS240503P00023500 | 4/16/2024 7:57 PM | 23.5 | 2.65 | 1.89 | 5.00 | 0.00 | 0.00% | 134 | 133 | 164.65% |
| GPS240503P00024000 | 4/23/2024 3:32 PM | 24 | 3.05 | 3.15 | 4.25 | 0.00 | 0.00% | 5 | 3 | 136.72% |
| GPS240503P00024500 | 4/16/2024 2:46 PM | 24.5 | 3.67 | 3.90 | 4.20 | 0.00 | 0.00% | 4 | 0 | 110.16% |
| GPS240503P00025000 | 4/17/2024 7:43 PM | 25 | 3.82 | 4.30 | 6.60 | 0.00 | 0.00% | 5 | 6 | 277.93% |
| GPS240503P00025500 | 4/3/2024 2:38 PM | 25.5 | 0.81 | 4.00 | 6.45 | 0.00 | 0.00% | 1 | 2 | 175.78% |
| GPS240503P00026000 | 4/5/2024 2:42 PM | 26 | 2.10 | 4.30 | 6.25 | 0.00 | 0.00% | 1 | 1 | 275.78% |
| GPS240503P00026500 | 4/4/2024 2:51 PM | 26.5 | 1.85 | 5.75 | 6.80 | 0.00 | 0.00% | 1 | 0 | 207.03% |
| GPS240503P00027000 | 4/15/2024 5:45 PM | 27 | 5.00 | 5.40 | 6.55 | 0.00 | 0.00% | 1 | 1 | 154.69% |
| GPS240503P00027500 | 4/5/2024 4:30 PM | 27.5 | 3.05 | 6.90 | 8.10 | 0.00 | 0.00% | 1 | 0 | 270.31% |
| GPS240503P00028000 | 4/17/2024 7:43 PM | 28 | 6.80 | 7.10 | 9.05 | 0.00 | 0.00% | 5 | 0 | 293.36% |
| GPS240503P00030000 | 3/28/2024 2:30 PM | 30 | 3.05 | 8.00 | 10.60 | 0.00 | 0.00% | 10 | 0 | 415.23% |
| GPS240503P00031500 | 3/26/2024 4:28 PM | 31.5 | 4.01 | 10.95 | 11.45 | 0.00 | 0.00% | 20 | 0 | 275.39% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.26
-2.30%
ANF Abercrombie & Fitch Co.
121.52
-3.09%
URBN Urban Outfitters, Inc.
38.96
-2.87%
FL Foot Locker, Inc.
20.85
-2.39%
TJX The TJX Companies, Inc.
94.09
-0.82%
GES Guess?, Inc.
26.78
-0.07%
VSCO Victoria's Secret & Co.
17.62
-0.79%
BURL Burlington Stores, Inc.
179.94
-1.56%
PLCE The Children's Place, Inc.
6.96
-8.06%
ROST Ross Stores, Inc.
129.55
-1.15%