GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS190621C000160002019-06-14 9:37AM EDT16.002.170.000.000.00-1000.00%
GPS190621C000170002019-06-04 10:08AM EDT17.002.380.000.000.00-200.00%
GPS190621C000175002019-06-12 12:14PM EDT17.500.680.000.000.00-400.00%
GPS190621C000180002019-06-14 3:59PM EDT18.000.480.000.000.00-33500.00%
GPS190621C000185002019-06-14 3:31PM EDT18.500.260.000.000.00-5306.25%
GPS190621C000190002019-06-14 12:22PM EDT19.000.050.000.000.00-12012.50%
GPS190621C000195002019-06-14 3:07PM EDT19.500.040.000.000.00-3012.50%
GPS190621C000200002019-06-13 2:36PM EDT20.000.030.000.000.00-4025.00%
GPS190621C000205002019-06-12 9:33AM EDT20.500.020.000.000.00-1025.00%
GPS190621C000210002019-06-13 10:13AM EDT21.000.020.000.000.00-1025.00%
GPS190621C000215002019-06-14 10:07AM EDT21.500.020.000.000.00-3050.00%
GPS190621C000220002019-06-13 11:59AM EDT22.000.010.000.000.00-2050.00%
GPS190621C000225002019-06-03 11:17AM EDT22.500.030.000.000.00-3050.00%
GPS190621C000230002019-06-14 10:27AM EDT23.000.010.000.000.00-6050.00%
GPS190621C000235002019-06-03 1:25PM EDT23.500.010.000.000.00-12050.00%
GPS190621C000240002019-06-11 1:13PM EDT24.000.010.000.000.00-3050.00%
GPS190621C000245002019-06-14 10:07AM EDT24.500.010.000.000.00-3050.00%
GPS190621C000250002019-06-12 11:43AM EDT25.000.010.000.000.00-2050.00%
GPS190621C000255002019-06-05 9:31AM EDT25.500.010.000.000.00-2050.00%
GPS190621C000260002019-06-12 3:58PM EDT26.000.010.000.000.00-4050.00%
GPS190621C000265002019-06-06 11:42AM EDT26.500.010.000.000.00-2050.00%
GPS190621C000270002019-06-14 3:43PM EDT27.000.010.000.000.00-3050.00%
GPS190621C000280002019-06-14 10:27AM EDT28.000.010.000.000.00-6050.00%
GPS190621C000290002019-06-13 9:42AM EDT29.000.010.000.000.00-1050.00%
GPS190621C000300002019-06-06 3:40PM EDT30.000.010.000.000.00-8050.00%
GPS190621C000310002019-05-31 1:33PM EDT31.000.420.000.000.00-5050.00%
GPS190621C000320002019-05-31 3:12PM EDT32.000.010.000.000.00-1050.00%
GPS190621C000330002019-06-07 10:59AM EDT33.000.020.000.020.00-1178200.00%
GPS190621C000340002019-06-07 10:59AM EDT34.000.020.000.020.00-389209.38%
GPS190621C000350002019-06-07 10:59AM EDT35.000.050.000.020.00-1011218.75%
GPS190621C000360002019-05-31 9:44AM EDT36.000.010.000.000.00-5050.00%
GPS190621C000370002019-06-10 12:08AM EDT37.000.150.000.020.00-33231.25%
GPS190621C000380002019-06-10 12:08AM EDT38.000.190.000.020.00-2526240.63%
GPS190621C000410002019-06-10 12:08AM EDT41.000.270.000.020.00-010262.50%
GPS190621C000420002019-06-07 10:59AM EDT42.000.010.000.010.00-12250.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS190621P000150002019-06-07 11:14AM EDT15.000.010.000.000.00-1050.00%
GPS190621P000155002019-06-03 3:46PM EDT15.500.040.000.000.00-40050.00%
GPS190621P000160002019-06-13 2:44PM EDT16.000.040.000.000.00-3025.00%
GPS190621P000165002019-06-14 2:46PM EDT16.500.030.000.000.00-1025.00%
GPS190621P000170002019-06-14 3:59PM EDT17.000.060.000.000.00-351012.50%
GPS190621P000175002019-06-14 2:02PM EDT17.500.170.000.000.00-353012.50%
GPS190621P000180002019-06-14 3:59PM EDT18.000.270.000.000.00-59503.13%
GPS190621P000185002019-06-14 3:53PM EDT18.500.520.000.000.00-3600.00%
GPS190621P000190002019-06-14 2:07PM EDT19.001.100.000.000.00-100.00%
GPS190621P000195002019-06-12 10:24AM EDT19.501.380.000.000.00-1000.00%
GPS190621P000200002019-06-14 3:21PM EDT20.001.780.000.000.00-8200.00%
GPS190621P000205002019-06-07 10:42AM EDT20.502.600.000.000.00-1000.00%
GPS190621P000210002019-06-14 12:46PM EDT21.003.250.000.000.00-200.00%
GPS190621P000215002019-06-14 10:07AM EDT21.503.540.000.000.00-400.00%
GPS190621P000220002019-06-14 1:32PM EDT22.004.100.000.000.00-700.00%
GPS190621P000225002019-06-06 11:17AM EDT22.504.550.000.000.00-1000.00%
GPS190621P000230002019-06-11 12:51PM EDT23.004.680.000.000.00-500.00%
GPS190621P000240002019-06-13 12:26PM EDT24.005.850.000.000.00-200.00%
GPS190621P000250002019-06-12 1:42PM EDT25.007.150.000.000.00-2,00000.00%
GPS190621P000260002019-06-13 10:55AM EDT26.008.130.000.000.00-100.00%
GPS190621P000270002019-06-12 1:42PM EDT27.009.150.000.000.00-4,00000.00%
GPS190621P000280002019-05-31 11:20AM EDT28.009.870.000.000.00-100.00%
GPS190621P000290002019-06-05 9:36AM EDT29.009.830.000.000.00-100.00%
GPS190621P000300002019-05-16 10:36AM EDT30.007.7011.6011.950.00-14151253.91%
GPS190621P000310002019-05-31 9:45AM EDT31.0013.480.000.000.00-100.00%
GPS190621P000320002019-06-10 12:08AM EDT32.005.4513.7514.100.00-1211267.19%
GPS190621P000330002019-06-07 10:59AM EDT33.006.9013.4516.450.00-412289.84%
GPS190621P000350002019-06-07 11:14AM EDT35.008.4015.5518.400.00-117321.88%
GPS190621P000360002019-06-10 12:08AM EDT36.007.4517.4518.050.00-110358.59%
GPS190621P000380002019-06-07 11:14AM EDT38.0011.4019.5520.050.00-41378.91%