GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS190920C000100002019-07-08 2:18PM EDT10.008.406.758.900.00-40850.00%
GPS190920C000130002019-09-04 1:33PM EDT13.003.054.355.600.00-60603.13%
GPS190920C000140002019-09-17 3:47PM EDT14.004.193.454.550.00-20509.38%
GPS190920C000150002019-09-05 10:14AM EDT15.002.001.643.550.00-10204.69%
GPS190920C000155002019-09-19 2:50PM EDT15.501.971.962.17-1.56-44.19%100142.19%
GPS190920C000160002019-09-19 1:16PM EDT16.001.591.451.60-0.30-15.87%120139.06%
GPS190920C000165002019-09-17 1:54PM EDT16.501.720.991.110.00-1067.19%
GPS190920C000170002019-09-19 2:28PM EDT17.000.540.540.60-0.38-41.30%19052.34%
GPS190920C000175002019-09-19 2:28PM EDT17.500.170.180.21-0.37-68.52%233051.56%
GPS190920C000180002019-09-19 3:47PM EDT18.000.030.020.08-0.17-85.00%1,264054.69%
GPS190920C000185002019-09-19 3:47PM EDT18.500.020.000.03-0.03-60.00%95064.06%
GPS190920C000190002019-09-19 3:10PM EDT19.000.030.010.06+0.01+50.00%10106.25%
GPS190920C000195002019-09-19 3:47PM EDT19.500.010.000.02-0.02-66.67%10103.13%
GPS190920C000200002019-09-18 12:22PM EDT20.000.020.000.010.00-410112.50%
GPS190920C000205002019-09-18 9:31AM EDT20.500.010.000.020.00-10143.75%
GPS190920C000210002019-09-13 11:26AM EDT21.000.050.000.010.00-10150.00%
GPS190920C000215002019-09-10 12:52PM EDT21.500.080.110.130.00-10288.28%
GPS190920C000220002019-09-12 3:46PM EDT22.000.020.060.060.00-430265.63%
GPS190920C000225002019-09-11 1:53PM EDT22.500.060.030.130.00-10304.69%
GPS190920C000230002019-09-17 11:22AM EDT23.000.010.010.040.00-10262.50%
GPS190920C000235002019-08-22 3:51PM EDT23.500.010.000.020.00-10243.75%
GPS190920C000240002019-09-12 9:31AM EDT24.000.070.000.130.00-310348.44%
GPS190920C000250002019-09-18 10:06AM EDT25.000.010.000.050.00-40325.00%
GPS190920C000260002019-09-10 1:12PM EDT26.000.010.000.050.00-30356.25%
GPS190920C000270002019-08-30 11:55AM EDT27.000.010.000.130.00-30446.88%
GPS190920C000280002019-08-22 3:57PM EDT28.000.030.000.050.00-120412.50%
GPS190920C000290002019-07-15 10:39AM EDT29.000.030.000.030.00-190406.25%
GPS190920C000300002019-09-06 2:03PM EDT30.000.010.000.130.00-20531.25%
GPS190920C000310002019-08-06 11:55AM EDT31.000.010.000.020.00-40431.25%
GPS190920C000320002019-05-31 3:12PM EDT32.000.020.000.030.00-217475.00%
GPS190920C000330002019-06-07 10:59AM EDT33.000.160.000.030.00-8564493.75%
GPS190920C000340002019-08-22 3:56PM EDT34.000.010.000.010.00-50450.00%
GPS190920C000350002019-06-07 10:59AM EDT35.000.070.000.020.00-2126512.50%
GPS190920C000360002019-06-07 10:59AM EDT36.000.320.130.020.00-10684.38%
GPS190920C000370002019-06-07 10:59AM EDT37.000.190.070.020.00-88656.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPS190920P000100002019-08-23 9:34AM EDT10.000.020.000.020.00-30462.50%
GPS190920P000115002019-08-26 11:35AM EDT11.500.020.000.020.00-50350.00%
GPS190920P000120002019-08-28 11:39AM EDT12.000.020.000.020.00-200325.00%
GPS190920P000125002019-09-03 10:29AM EDT12.500.050.000.020.00-30287.50%
GPS190920P000130002019-09-17 11:22AM EDT13.000.010.000.020.00-10262.50%
GPS190920P000135002019-09-03 10:13AM EDT13.500.090.000.020.00-270231.25%
GPS190920P000140002019-09-12 12:09PM EDT14.000.030.000.020.00-80200.00%
GPS190920P000145002019-09-09 11:47AM EDT14.500.050.000.110.00-40237.50%
GPS190920P000150002019-09-18 9:46AM EDT15.000.020.000.050.00-80171.88%
GPS190920P000155002019-09-13 11:42AM EDT15.500.010.000.100.00-40165.63%
GPS190920P000160002019-09-17 12:56PM EDT16.000.040.000.010.00-1084.38%
GPS190920P000165002019-09-19 11:17AM EDT16.500.020.000.060.00-1085.94%
GPS190920P000170002019-09-19 2:55PM EDT17.000.040.020.050.00-63054.69%
GPS190920P000175002019-09-19 1:27PM EDT17.500.160.140.18+0.06+60.00%14054.69%
GPS190920P000180002019-09-19 3:10PM EDT18.000.580.480.53+0.24+70.59%2,955052.34%
GPS190920P000185002019-09-19 11:32AM EDT18.500.950.921.01+0.35+58.33%15053.13%
GPS190920P000190002019-09-19 3:45PM EDT19.001.501.361.54+0.37+32.74%1,0900133.59%
GPS190920P000195002019-09-16 2:49PM EDT19.501.091.402.050.00-30167.97%
GPS190920P000200002019-09-19 11:20AM EDT20.002.402.392.55+1.25+108.70%120125.00%
GPS190920P000205002019-09-11 2:35PM EDT20.501.502.073.450.00--0388.28%
GPS190920P000210002019-09-19 11:52AM EDT21.003.503.403.55+1.60+84.21%120171.88%
GPS190920P000220002019-09-19 10:47AM EDT22.004.404.404.55-1.24-21.99%20209.38%
GPS190920P000230002019-09-19 1:44PM EDT23.005.505.355.60+0.54+10.89%10243.75%
GPS190920P000240002019-08-14 12:04PM EDT24.007.434.554.950.00-1600.00%
GPS190920P000250002019-09-18 10:56AM EDT25.007.007.407.700.00-80407.81%
GPS190920P000260002019-09-19 9:54AM EDT26.008.507.459.40+1.51+21.60%100840.63%
GPS190920P000270002019-09-17 11:28AM EDT27.008.929.309.700.00-100412.50%
GPS190920P000280002019-09-17 11:31AM EDT28.009.949.8511.400.00-790570.31%
GPS190920P000290002019-07-25 9:45AM EDT29.009.7010.2013.050.00-28601.56%
GPS190920P000300002019-06-07 10:59AM EDT30.005.7511.6512.500.00-1287493.75%
GPS190920P000310002019-05-23 3:25PM EDT31.009.9312.8013.150.00-5130.00%
GPS190920P000320002019-06-10 12:08AM EDT32.007.9513.2014.900.00-1313859.38%
GPS190920P000360002019-08-28 9:54AM EDT36.0020.2817.7519.700.00-340864.06%
GPS190920P000370002019-06-10 12:09AM EDT37.008.8018.6519.750.00-11904.69%