NYSE - Delayed Quote • USD
The Gap, Inc. (GPS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00020000 | 4/26/2024 5:41 PM | 20 | 1.28 | 1.40 | 2.10 | 0.56 | 77.78% | 47 | 34 | 80.86% |
| GPS240503C00020500 | 4/26/2024 3:58 PM | 20.5 | 0.87 | 1.03 | 1.94 | 0.43 | 97.73% | 146 | 60 | 86.91% |
| GPS240503C00021000 | 4/26/2024 7:56 PM | 21 | 0.73 | 0.71 | 0.75 | 0.47 | 180.77% | 302 | 1,301 | 47.66% |
| GPS240503C00021500 | 4/26/2024 7:20 PM | 21.5 | 0.34 | 0.45 | 0.47 | 0.20 | 142.86% | 134 | 72 | 45.70% |
| GPS240503C00022000 | 4/26/2024 7:57 PM | 22 | 0.28 | 0.26 | 0.28 | 0.23 | 460.00% | 21 | 122 | 45.51% |
| GPS240503C00022500 | 4/26/2024 7:29 PM | 22.5 | 0.10 | 0.14 | 0.17 | 0.05 | 100.00% | 4 | 33 | 47.07% |
| GPS240503C00023000 | 4/26/2024 7:57 PM | 23 | 0.10 | 0.07 | 0.10 | 0.07 | 233.33% | 6 | 257 | 48.44% |
| GPS240503C00023500 | 4/26/2024 7:48 PM | 23.5 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 28 | 17 | 50.39% |
| GPS240503C00024000 | 4/22/2024 2:32 PM | 24 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 13 | 103.13% |
| GPS240503C00024500 | 4/25/2024 5:17 PM | 24.5 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 5 | 1,205 | 112.70% |
| GPS240503C00025000 | 4/22/2024 4:03 PM | 25 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 12 | 82.42% |
| GPS240503C00025500 | 4/26/2024 7:47 PM | 25.5 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 2 | 32 | 59.38% |
| GPS240503C00026000 | 4/22/2024 5:40 PM | 26 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 51 | 59.38% |
| GPS240503C00026500 | 4/22/2024 7:07 PM | 26.5 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 17 | 180.08% |
| GPS240503C00027000 | 4/23/2024 1:57 PM | 27 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 110 | 157.42% |
| GPS240503C00027500 | 4/15/2024 3:43 PM | 27.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 100 | 165.23% |
| GPS240503C00028000 | 4/15/2024 3:39 PM | 28 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 210 | 173.05% |
| GPS240503C00028500 | 4/12/2024 4:28 PM | 28.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 220 | 104 | 180.27% |
| GPS240503C00029000 | 4/2/2024 4:01 PM | 29 | 0.45 | 0.00 | 0.23 | 0.00 | 0.00% | - | 5 | 139.45% |
| GPS240503C00029500 | 3/21/2024 5:35 PM | 29.5 | 1.19 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 194.14% |
| GPS240503C00030000 | 4/2/2024 2:23 PM | 30 | 0.25 | 0.00 | 1.70 | 0.00 | 0.00% | - | 11 | 261.72% |
| GPS240503C00031000 | 4/3/2024 6:40 PM | 31 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 264.45% |
| GPS240503C00032500 | 4/4/2024 6:15 PM | 32.5 | 0.04 | 0.00 | 2.03 | 0.00 | 0.00% | 200 | 10 | 315.43% |
| GPS240503C00035000 | 3/25/2024 2:17 PM | 35 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 259.38% |
| 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 | 0.05 | 0.00 | 0.00% | 1 | 51 | 85.94% |
| GPS240503P00017500 | 4/25/2024 1:51 PM | 17.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 971 | 76.56% |
| GPS240503P00018500 | 4/24/2024 6:47 PM | 18.5 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 34 | 58.59% |
| GPS240503P00019000 | 4/26/2024 4:45 PM | 19 | 0.04 | 0.03 | 0.25 | -0.16 | -80.00% | 7 | 343 | 75.39% |
| GPS240503P00020000 | 4/26/2024 7:06 PM | 20 | 0.14 | 0.09 | 0.10 | -0.30 | -68.18% | 42 | 329 | 45.31% |
| GPS240503P00020500 | 4/26/2024 7:44 PM | 20.5 | 0.25 | 0.18 | 0.21 | -0.42 | -62.69% | 30 | 99 | 45.90% |
| GPS240503P00021000 | 4/26/2024 7:06 PM | 21 | 0.47 | 0.35 | 0.36 | -0.58 | -55.24% | 56 | 280 | 44.14% |
| GPS240503P00021500 | 4/26/2024 7:47 PM | 21.5 | 0.66 | 0.58 | 0.60 | -0.27 | -29.03% | 52 | 78 | 44.14% |
| GPS240503P00022000 | 4/19/2024 5:57 PM | 22 | 1.50 | 0.87 | 0.93 | 0.00 | 0.00% | 12 | 39 | 45.51% |
| GPS240503P00022500 | 4/26/2024 3:58 PM | 22.5 | 1.54 | 1.13 | 2.11 | -0.81 | -34.47% | 10 | 14 | 77.15% |
| GPS240503P00023000 | 4/26/2024 3:48 PM | 23 | 1.94 | 1.66 | 1.92 | -0.76 | -28.15% | 5 | 22 | 54.10% |
| GPS240503P00023500 | 4/16/2024 7:57 PM | 23.5 | 2.65 | 1.85 | 2.39 | 0.00 | 0.00% | 134 | 133 | 76.95% |
| GPS240503P00024000 | 4/23/2024 3:32 PM | 24 | 3.05 | 2.05 | 2.99 | 0.00 | 0.00% | 5 | 3 | 99.22% |
| GPS240503P00024500 | 4/16/2024 2:46 PM | 24.5 | 3.67 | 2.41 | 5.20 | 0.00 | 0.00% | 4 | 0 | 143.36% |
| GPS240503P00025000 | 4/17/2024 7:43 PM | 25 | 3.82 | 2.00 | 5.35 | 0.00 | 0.00% | 5 | 6 | 61.72% |
| GPS240503P00025500 | 4/3/2024 2:38 PM | 25.5 | 0.81 | 2.83 | 4.50 | 0.00 | 0.00% | 1 | 2 | 128.91% |
| GPS240503P00026000 | 4/5/2024 2:42 PM | 26 | 2.10 | 4.05 | 4.80 | 0.00 | 0.00% | 1 | 1 | 107.23% |
| GPS240503P00026500 | 4/4/2024 2:51 PM | 26.5 | 1.85 | 4.15 | 6.45 | 0.00 | 0.00% | 1 | 0 | 114.45% |
| GPS240503P00027000 | 4/15/2024 5:45 PM | 27 | 5.00 | 3.85 | 6.70 | 0.00 | 0.00% | 1 | 1 | 233.20% |
| GPS240503P00027500 | 4/5/2024 4:30 PM | 27.5 | 3.05 | 4.20 | 6.35 | 0.00 | 0.00% | 1 | 0 | 138.28% |
| GPS240503P00028000 | 4/17/2024 7:43 PM | 28 | 6.80 | 5.85 | 8.75 | 0.00 | 0.00% | 5 | 0 | 207.81% |
| GPS240503P00030000 | 3/28/2024 2:30 PM | 30 | 3.05 | 8.00 | 10.60 | 0.00 | 0.00% | 10 | 0 | 238.28% |
| GPS240503P00031500 | 3/26/2024 4:28 PM | 31.5 | 4.01 | 10.95 | 11.45 | 0.00 | 0.00% | 20 | 0 | 305.66% |
Related Tickers
AEO American Eagle Outfitters, Inc.
24.39
+6.32%
ANF Abercrombie & Fitch Co.
122.08
+5.74%
URBN Urban Outfitters, Inc.
40.53
+4.51%
FL Foot Locker, Inc.
21.98
+0.23%
BURL Burlington Stores, Inc.
184.19
+3.17%
VSCO Victoria's Secret & Co.
17.43
+2.59%
GES Guess?, Inc.
26.23
+2.14%
TJX The TJX Companies, Inc.
96.36
-0.06%
PLCE The Children's Place, Inc.
7.09
+3.50%
ROST Ross Stores, Inc.
133.61
+1.10%