NYSE - Nasdaq Real Time Price USD
The Gap, Inc. (GAP)
22.66
-0.36
(-1.56%)
At close: May 9 at 4:00:02 PM EDT
22.66
0.00
(0.00%)
After hours: May 9 at 7:57:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250516C00010000 | 4/3/2025 10:59 AM | 10 | 7.55 | 12.05 | 14.50 | 0.00 | 0.00% | - | 5 | 507.81% |
| GAP250516C00011000 | 4/23/2025 12:21 PM | 11 | 9.11 | 10.55 | 13.80 | 0.00 | 0.00% | 1 | 5 | 434.38% |
| GAP250516C00012000 | 4/25/2025 12:55 PM | 12 | 9.10 | 9.65 | 12.80 | 0.00 | 0.00% | 3 | 5 | 401.95% |
| GAP250516C00013000 | 4/9/2025 1:18 PM | 13 | 4.95 | 8.50 | 11.80 | 0.00 | 0.00% | - | 6 | 345.70% |
| GAP250516C00014000 | 4/28/2025 10:56 AM | 14 | 7.35 | 8.60 | 8.80 | 0.00 | 0.00% | 3 | 15 | 176.56% |
| GAP250516C00014500 | 5/2/2025 1:05 PM | 14.5 | 8.60 | 7.15 | 8.30 | 0.00 | 0.00% | 1 | 4 | 209.38% |
| GAP250516C00015000 | 5/8/2025 3:38 PM | 15 | 8.27 | 7.55 | 7.80 | 0.00 | 0.00% | 1 | 63 | 134.38% |
| GAP250516C00015500 | 5/8/2025 3:38 PM | 15.5 | 7.77 | 6.20 | 7.30 | 0.00 | 0.00% | 10 | 12 | 183.59% |
| GAP250516C00016000 | 4/23/2025 9:36 AM | 16 | 4.80 | 5.65 | 6.80 | 0.00 | 0.00% | 1 | 38 | 170.70% |
| GAP250516C00016500 | 5/5/2025 10:04 AM | 16.5 | 6.45 | 5.25 | 6.30 | 0.00 | 0.00% | 5 | 6 | 158.59% |
| GAP250516C00017000 | 5/5/2025 9:52 AM | 17 | 5.75 | 4.90 | 5.80 | 0.00 | 0.00% | 25 | 1,734 | 146.48% |
| GAP250516C00018000 | 5/9/2025 3:17 PM | 18 | 4.80 | 4.10 | 4.80 | 1.60 | 50.00% | 17 | 442 | 123.05% |
| GAP250516C00018500 | 4/25/2025 1:38 PM | 18.5 | 2.86 | 4.15 | 4.30 | 0.00 | 0.00% | 2 | 4 | 92.97% |
| GAP250516C00019000 | 5/9/2025 1:58 PM | 19 | 3.80 | 3.05 | 3.75 | 0.20 | 5.56% | 44 | 1,171 | 89.45% |
| GAP250516C00019500 | 5/8/2025 3:08 PM | 19.5 | 3.35 | 2.88 | 3.35 | -0.42 | -11.14% | 22 | 36 | 97.66% |
| GAP250516C00020000 | 5/7/2025 11:56 AM | 20 | 2.78 | 2.61 | 2.85 | -0.52 | -15.76% | 6 | 3,081 | 64.45% |
| GAP250516C00020500 | 5/5/2025 9:48 AM | 20.5 | 2.39 | 2.21 | 2.41 | -0.16 | -6.27% | 5 | 83 | 67.97% |
| GAP250516C00021000 | 5/9/2025 3:17 PM | 21 | 2.01 | 1.74 | 1.94 | -0.20 | -9.05% | 18 | 5,914 | 60.35% |
| GAP250516C00021500 | 5/9/2025 12:57 PM | 21.5 | 1.55 | 1.30 | 1.48 | -0.73 | -32.02% | 27 | 373 | 53.52% |
| GAP250516C00022000 | 5/9/2025 3:20 PM | 22 | 1.07 | 1.01 | 1.07 | -0.59 | -35.54% | 33 | 3,716 | 53.32% |
| GAP250516C00022500 | 5/9/2025 3:40 PM | 22.5 | 0.78 | 0.36 | 0.73 | -0.53 | -40.46% | 6 | 3,033 | 51.86% |
| GAP250516C00023000 | 5/9/2025 3:53 PM | 23 | 0.46 | 0.42 | 0.48 | -0.35 | -43.21% | 91 | 4,679 | 50.39% |
| GAP250516C00023500 | 5/9/2025 3:56 PM | 23.5 | 0.30 | 0.25 | 0.50 | -0.20 | -40.00% | 41 | 385 | 56.35% |
| GAP250516C00024000 | 5/8/2025 12:49 PM | 24 | 0.19 | 0.11 | 0.18 | -0.41 | -68.33% | 20 | 3,045 | 49.61% |
| GAP250516C00024500 | 5/8/2025 3:24 PM | 24.5 | 0.24 | 0.06 | 0.12 | 0.00 | 0.00% | 39 | 63 | 51.95% |
| GAP250516C00025000 | 5/9/2025 9:54 AM | 25 | 0.06 | 0.01 | 0.07 | -0.08 | -57.14% | 1 | 259 | 52.34% |
| GAP250516C00026000 | 5/9/2025 1:50 PM | 26 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 40 | 167 | 70.31% |
| GAP250516C00028000 | 4/28/2025 3:08 PM | 28 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 144.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250516P00010000 | 4/25/2025 11:37 AM | 10 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 441.80% |
| GAP250516P00011000 | 4/25/2025 11:37 AM | 11 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 9 | 309.38% |
| GAP250516P00012000 | 4/11/2025 10:27 AM | 12 | 0.25 | 0.00 | 0.81 | 0.00 | 0.00% | 5 | 36 | 364.84% |
| GAP250516P00013000 | 5/8/2025 10:06 AM | 13 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 40 | 204.69% |
| GAP250516P00014000 | 5/1/2025 2:46 PM | 14 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 21 | 285.16% |
| GAP250516P00014500 | 4/22/2025 10:05 AM | 14.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 45 | 268.75% |
| GAP250516P00015000 | 4/29/2025 10:24 AM | 15 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 863 | 199.22% |
| GAP250516P00016000 | 4/23/2025 10:36 AM | 16 | 0.07 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 239 | 202.73% |
| GAP250516P00016500 | 5/8/2025 10:06 AM | 16.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 15 | 207.42% |
| GAP250516P00017000 | 5/8/2025 10:06 AM | 17 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,234 | 192.97% |
| GAP250516P00017500 | 5/5/2025 10:00 AM | 17.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 60 | 55 | 178.52% |
| GAP250516P00018000 | 5/9/2025 3:29 PM | 18 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 1 | 2,832 | 101.56% |
| GAP250516P00018500 | 5/1/2025 9:45 AM | 18.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 150.78% |
| GAP250516P00019000 | 5/6/2025 10:43 AM | 19 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 3,594 | 92.97% |
| GAP250516P00019500 | 5/8/2025 11:03 AM | 19.5 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 2,205 | 110.16% |
| GAP250516P00020000 | 5/9/2025 1:12 PM | 20 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 25 | 368 | 60.94% |
| GAP250516P00020500 | 5/8/2025 10:28 AM | 20.5 | 0.07 | 0.07 | 0.11 | 0.00 | 0.00% | 2 | 3,032 | 58.20% |
| GAP250516P00021000 | 5/9/2025 12:47 PM | 21 | 0.15 | 0.12 | 0.16 | 0.04 | 36.36% | 9 | 254 | 55.08% |
| GAP250516P00021500 | 5/9/2025 3:12 PM | 21.5 | 0.21 | 0.21 | 0.25 | 0.06 | 40.00% | 49 | 310 | 53.52% |
| GAP250516P00022000 | 5/9/2025 10:47 AM | 22 | 0.34 | 0.32 | 0.37 | 0.10 | 41.67% | 171 | 1,712 | 50.20% |
| GAP250516P00022500 | 5/9/2025 3:25 PM | 22.5 | 0.49 | 0.49 | 0.57 | 0.07 | 16.67% | 14 | 2,023 | 51.86% |
| GAP250516P00023000 | 5/9/2025 2:31 PM | 23 | 0.72 | 0.75 | 0.82 | 0.17 | 30.91% | 17 | 1,006 | 50.39% |
| GAP250516P00023500 | 5/9/2025 3:36 PM | 23.5 | 1.05 | 1.07 | 1.26 | 0.26 | 32.91% | 20 | 137 | 51.95% |
| GAP250516P00024000 | 5/9/2025 9:54 AM | 24 | 1.41 | 1.43 | 1.69 | 0.40 | 39.60% | 10 | 25 | 53.91% |
| GAP250516P00024500 | 5/8/2025 12:59 PM | 24.5 | 1.12 | 1.78 | 2.07 | 0.00 | 0.00% | 25 | 85 | 65.43% |
| GAP250516P00025000 | 5/8/2025 10:18 AM | 25 | 1.70 | 2.21 | 2.44 | 0.00 | 0.00% | 2 | 8 | 57.81% |
| GAP250516P00026000 | 4/16/2025 9:43 AM | 26 | 7.20 | 3.20 | 3.45 | 0.00 | 0.00% | 3 | 0 | 75.20% |
| GAP250516P00029000 | 4/22/2025 1:08 PM | 29 | 9.15 | 6.20 | 7.10 | 0.00 | 0.00% | - | 0 | 150.78% |
| GAP250516P00030000 | 4/4/2025 10:52 AM | 30 | 12.95 | 6.90 | 7.10 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
AEO American Eagle Outfitters, Inc.
11.14
-1.85%
ANF Abercrombie & Fitch Co.
73.16
-0.18%
URBN Urban Outfitters, Inc.
51.82
+0.05%
VSCO Victoria's Secret & Co.
19.26
-2.43%
FL Foot Locker, Inc.
12.01
-1.72%
GES Guess?, Inc.
11.44
-0.09%
TJX The TJX Companies, Inc.
128.10
+0.01%
BURL Burlington Stores, Inc.
239.31
-3.89%
ROST Ross Stores, Inc.
142.28
-0.76%
BOOT Boot Barn Holdings, Inc.
117.64
-1.01%