NYSE - Delayed Quote • USD
The Gap, Inc. (GPS)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:47 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426C00015500 | 4/16/2024 6:45 PM | 15.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| GPS240426C00018500 | 3/18/2024 4:50 PM | 18.5 | 6.00 | 2.58 | 2.87 | 0.00 | 0.00% | 1 | 0 | 317.97% |
| GPS240426C00019000 | 4/24/2024 4:15 PM | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| GPS240426C00019500 | 4/17/2024 2:27 PM | 19.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GPS240426C00020000 | 4/24/2024 7:46 PM | 20 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 73 | 0.00% |
| GPS240426C00020500 | 4/24/2024 7:58 PM | 20.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 305 | 6.25% |
| GPS240426C00021000 | 4/24/2024 7:15 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 3,845 | 12.50% |
| GPS240426C00021500 | 4/24/2024 5:40 PM | 21.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 553 | 25.00% |
| GPS240426C00022000 | 4/24/2024 5:01 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 121 | 25.00% |
| GPS240426C00022500 | 4/23/2024 5:36 PM | 22.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 50.00% |
| GPS240426C00023000 | 4/24/2024 2:08 PM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 50.00% |
| GPS240426C00023500 | 4/23/2024 5:36 PM | 23.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 576 | 50.00% |
| GPS240426C00024000 | 4/23/2024 3:07 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 73 | 50.00% |
| GPS240426C00024500 | 4/22/2024 4:01 PM | 24.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 61 | 50.00% |
| GPS240426C00025000 | 4/22/2024 4:34 PM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 121 | 50.00% |
| GPS240426C00025500 | 4/18/2024 7:57 PM | 25.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 50.00% |
| GPS240426C00026000 | 4/22/2024 5:40 PM | 26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 96 | 50.00% |
| GPS240426C00026500 | 4/15/2024 5:00 PM | 26.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 100 | 50.00% |
| GPS240426C00027000 | 4/15/2024 6:17 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 50.00% |
| GPS240426C00027500 | 4/15/2024 6:12 PM | 27.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 25 | 50.00% |
| GPS240426C00028000 | 4/15/2024 2:30 PM | 28 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 32 | 50.00% |
| GPS240426C00029000 | 4/8/2024 5:49 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 24 | 50.00% |
| GPS240426C00030000 | 4/8/2024 5:06 PM | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 50.00% |
| GPS240426C00031000 | 4/2/2024 2:26 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 27 | 50.00% |
| GPS240426C00031500 | 3/21/2024 5:38 PM | 31.5 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 460.94% |
| GPS240426C00032500 | 4/2/2024 5:55 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 90 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240426P00016000 | 3/25/2024 5:46 PM | 16 | 0.33 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 25 | 131.25% |
| GPS240426P00017000 | 4/23/2024 1:30 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 26 | 50.00% |
| GPS240426P00017500 | 4/23/2024 1:30 PM | 17.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 83 | 50.00% |
| GPS240426P00018000 | 3/13/2024 7:30 PM | 18 | 0.10 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 3 | 185.55% |
| GPS240426P00018500 | 4/19/2024 4:46 PM | 18.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 81 | 25.00% |
| GPS240426P00019000 | 4/24/2024 7:05 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 5,250 | 25.00% |
| GPS240426P00019500 | 4/24/2024 4:43 PM | 19.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 217 | 12.50% |
| GPS240426P00020000 | 4/24/2024 7:58 PM | 20 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 643 | 711 | 3.13% |
| GPS240426P00020500 | 4/24/2024 7:49 PM | 20.5 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 302 | 0.00% |
| GPS240426P00021000 | 4/24/2024 6:32 PM | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 301 | 0.00% |
| GPS240426P00021500 | 4/24/2024 6:48 PM | 21.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| GPS240426P00022000 | 4/24/2024 6:58 PM | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 54 | 0.00% |
| GPS240426P00022500 | 4/24/2024 6:49 PM | 22.5 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 914 | 17 | 0.00% |
| GPS240426P00023000 | 4/24/2024 6:24 PM | 23 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 3 | 0.00% |
| GPS240426P00023500 | 4/24/2024 6:48 PM | 23.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 311 | 148 | 0.00% |
| GPS240426P00024000 | 4/24/2024 6:49 PM | 24 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 14 | 0.00% |
| GPS240426P00024500 | 4/24/2024 6:48 PM | 24.5 | 3.21 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 212 | 0.00% |
| GPS240426P00025000 | 4/23/2024 1:36 PM | 25 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GPS240426P00026000 | 4/15/2024 1:37 PM | 26 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GPS240426P00027000 | 4/24/2024 6:22 PM | 27 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 20 | 0.00% |
| GPS240426P00027500 | 4/24/2024 6:22 PM | 27.5 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 21 | 0.00% |
| GPS240426P00028000 | 4/8/2024 2:54 PM | 28 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| GPS240426P00030000 | 4/10/2024 2:09 PM | 30 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AEO American Eagle Outfitters, Inc.
22.63
-2.20%
ANF Abercrombie & Fitch Co.
115.09
-3.86%
URBN Urban Outfitters, Inc.
39.19
-0.43%
FL Foot Locker, Inc.
22.87
+2.83%
GES Guess?, Inc.
25.94
-2.00%
BURL Burlington Stores, Inc.
178.74
-1.11%
VSCO Victoria's Secret & Co.
17.56
-0.06%
TJX The TJX Companies, Inc.
95.28
+0.83%
PLCE The Children's Place, Inc.
7.17
+0.14%
ROST Ross Stores, Inc.
132.61
-0.36%