Dark

GPS
Gap, Inc.
stock NYSE

Market Open

5/24/2022 11:21:14 AM EDT

9.34USD-9.584%(-0.99)5,163,478

9.33Bid 9.34Ask 0.01Spread IEX

Pre-market

5/24/2022 9:19:29 AM EDT

9.90USD-4.163%(-0.43)871

After-hours

5/23/2022 4:04:37 PM EDT

10.33USD+0.097%(+0.01)0

Overview Option Chain HistoricalMore

May 27, 2022 Jun 3, 2022 Jun 10, 2022 Jun 17, 2022 Jun 24, 2022 Jul 1, 2022 Jul 15, 2022 Aug 19, 2022 Sep 16, 2022 Dec 16, 2022 Jan 20, 2023 Jan 19, 2024

ITM/OTM for May 27, 2022View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2	10,245	19,824	9,184

Interested in real-time or unusual option flow?

Create an account, then vote for "Real-time Option Flow" on our roadmap

GPS May 27, 2022 Exp. - Volume by Strike on May 23, 2022

Puts

Calls

GPS May 27, 2022 Exp. - Open Interest by Strike

Puts

Calls

GPS May 27, 2022 Exp. - Max Pain @ $12.00

Puts

Calls

GPS May 27, 2022 Exp. - Option Chain

In the Money (ITM)

Delayed 1 trading day

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			GPS220527C00025000
24.00 C	0	0%	0			GPS220527C00024000
23.00 C	0	0%	0			GPS220527C00023000
22.00 C	0.03	-25.00%	1	1	05-04	GPS220527C00022000
21.00 C	0	0%	0			GPS220527C00021000
20.00 C	0.02	-60.00%	1	99	05-02	GPS220527C00020000
19.00 C	0.05	+25.00%	10	10	05-13	GPS220527C00019000
18.50 C	0.02	-33.33%	3	5	05-10	GPS220527C00018500
18.00 C	0.03	-66.67%	10	22	05-17	GPS220527C00018000
17.50 C	0.01	-66.67%	1	18	05-20	GPS220527C00017500
17.00 C	0.01	-80.00%	57	235	05-23	GPS220527C00017000
16.50 C	0.01	-80.00%	1	1,405	05-23	GPS220527C00016500
16.00 C	0.04	+100.00%	1	696	05-23	GPS220527C00016000
15.50 C	0.02	-33.33%	3	264	05-23	GPS220527C00015500
15.00 C	0.04	-20.00%	15	346	05-23	GPS220527C00015000
14.50 C	0.06	0.00%	150	385	05-23	GPS220527C00014500
14.00 C	0.09	0.00%	243	658	05-23	GPS220527C00014000
13.50 C	0.12	-14.29%	79	407	05-23	GPS220527C00013500
13.00 C	0.18	-18.18%	258	2,067	05-23	GPS220527C00013000
12.50 C	0.27	-15.63%	120	478	05-23	GPS220527C00012500
12.00 C	0.36	-21.74%	505	1,622	05-23	GPS220527C00012000
11.50 C	0.51	-20.31%	216	278	05-23	GPS220527C00011500
11.00 C	0.68	-22.73%	146	662	05-23	GPS220527C00011000
10.50 C	0.93	-8.82%	401	430	05-23	GPS220527C00010500
10.00 C	1.15	-35.39%	90	154	05-23	GPS220527C00010000
9.50 C	1.44	0%	3	3	05-23	GPS220527C00009500
9.00 C	0	0%	0			GPS220527C00009000
8.50 C	2.40	0%	1	1	05-20	GPS220527C00008500
8.00 C	0	0%	0			GPS220527C00008000
7.50 C	0	0%	0			GPS220527C00007500
7.00 C	0	0%	0			GPS220527C00007000
6.50 C	0	0%	0			GPS220527C00006500
6.00 C	0	0%	0			GPS220527C00006000
5.50 C	0	0%	0			GPS220527C00005500
5.00 C	7.42	+4.51%	1	1	04-28	GPS220527C00005000
4.50 C	0	0%	0			GPS220527C00004500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	12.50	0%	1	1	05-02	GPS220527P00025000
24.00 P	0	0%	0			GPS220527P00024000
23.00 P	0	0%	0			GPS220527P00023000
22.00 P	0	0%	0			GPS220527P00022000
21.00 P	0	0%	0			GPS220527P00021000
20.00 P	7.25	-3.46%	2	3	05-02	GPS220527P00020000
19.00 P	0	0%	0			GPS220527P00019000
18.50 P	0	0%	0			GPS220527P00018500
18.00 P	3.64	0%	43	43	04-13	GPS220527P00018000
17.50 P	0	0%	0			GPS220527P00017500
17.00 P	4.23	+25.52%	1	1	05-06	GPS220527P00017000
16.50 P	3.79	-4.53%	10	14	05-06	GPS220527P00016500
16.00 P	3.40	-5.03%	8	9	05-09	GPS220527P00016000
15.50 P	3.00	-26.83%	18	353	05-09	GPS220527P00015500
15.00 P	4.92	+27.46%	1	172	05-23	GPS220527P00015000
14.50 P	3.28	+6.84%	1	57	05-19	GPS220527P00014500
14.00 P	3.25	+96.97%	21	166	05-20	GPS220527P00014000
13.50 P	3.00	+30.43%	5	168	05-20	GPS220527P00013500
13.00 P	2.82	+10.59%	7	517	05-23	GPS220527P00013000
12.50 P	2.20	0.00%	2	250	05-23	GPS220527P00012500
12.00 P	1.85	+6.94%	1	667	05-23	GPS220527P00012000
11.50 P	1.67	+34.68%	61	7,355	05-23	GPS220527P00011500
11.00 P	1.34	+34.00%	353	2,198	05-23	GPS220527P00011000
10.50 P	1.05	+40.00%	3,089	2,054	05-23	GPS220527P00010500
10.00 P	0.82	+46.43%	862	1,978	05-23	GPS220527P00010000
9.50 P	0.58	+45.00%	3,941	3,818	05-23	GPS220527P00009500
9.00 P	0.45	+55.17%	332	527	05-23	GPS220527P00009000
8.50 P	0.33	+50.00%	3,481	3,408	05-23	GPS220527P00008500
8.00 P	0.24	+100.00%	467	2,543	05-23	GPS220527P00008000
7.50 P	0.16	+45.45%	704	662	05-23	GPS220527P00007500
7.00 P	0.11	+57.14%	341	360	05-23	GPS220527P00007000
6.50 P	0.08	+60.00%	226	171	05-23	GPS220527P00006500
6.00 P	0.05	+66.67%	149	203	05-23	GPS220527P00006000
5.50 P	0.02	0%	89	89	05-23	GPS220527P00005500
5.00 P	0.02	+100.00%	941	1,217	05-23	GPS220527P00005000
4.50 P	0.02	0%	2	4	05-23	GPS220527P00004500

document.getElementById("DbXNqy").onerror = function(){this.style.display='none';}; .dark-mode .L00fXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L00fXd{ color: #333333; background-color: white; border: 2px solid #333333; }GPSGap, Inc.stock NYSE

GPS May 27, 2022 Exp. - Open Interest by Strike

GPS May 27, 2022 Exp. - Max Pain @ $12.00

GPS
Gap, Inc.
stock NYSE