Unlock stock picks and a broker-level newsfeed that powers Wall Street.
22.38
+1.16
+(5.47%)
At close: 4:00:02 PM EDT
19.72
-2.66
(-11.89%)
After hours: 5:24:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250404C00011000 | 3/31/2025 10:19 AM | 11 | 9.04 | 10.15 | 13.35 | 0.00 | 0.00% | 1 | 2 | 598.44% |
| GAP250404C00013000 | 3/17/2025 1:29 PM | 13 | 7.15 | 8.85 | 11.35 | 0.00 | 0.00% | 5 | 7 | 589.84% |
| GAP250404C00016000 | 3/5/2025 12:36 PM | 16 | 3.46 | 6.25 | 6.50 | 0.00 | 0.00% | - | 3 | 245.31% |
| GAP250404C00017000 | 4/1/2025 2:48 PM | 17 | 4.01 | 4.55 | 5.65 | 0.00 | 0.00% | 2 | 23 | 258.59% |
| GAP250404C00017500 | 3/19/2025 2:14 PM | 17.5 | 2.55 | 4.80 | 5.00 | 0.00 | 0.00% | 2 | 2 | 134.38% |
| GAP250404C00018000 | 3/20/2025 3:24 PM | 18 | 2.62 | 4.20 | 5.00 | 0.00 | 0.00% | - | 3 | 204.69% |
| GAP250404C00019000 | 3/24/2025 10:14 AM | 19 | 2.35 | 2.29 | 5.45 | 0.00 | 0.00% | 2 | 13 | 222.66% |
| GAP250404C00019500 | 4/1/2025 9:32 AM | 19.5 | 1.30 | 1.96 | 4.05 | 0.00 | 0.00% | 1 | 1,503 | 124.22% |
| GAP250404C00020000 | 4/1/2025 10:58 AM | 20 | 0.98 | 1.46 | 2.85 | 0.00 | 0.00% | 3 | 266 | 174.61% |
| GAP250404C00020500 | 4/2/2025 10:01 AM | 20.5 | 1.50 | 1.77 | 3.40 | 0.57 | 61.29% | 11 | 1,025 | 188.09% |
| GAP250404C00021000 | 4/2/2025 3:54 PM | 21 | 1.50 | 1.14 | 1.59 | 0.88 | 141.94% | 64 | 1,354 | 88.28% |
| GAP250404C00021500 | 4/2/2025 3:44 PM | 21.5 | 1.15 | 1.07 | 1.19 | 0.82 | 248.48% | 89 | 469 | 74.22% |
| GAP250404C00022000 | 4/2/2025 3:49 PM | 22 | 0.82 | 0.71 | 0.82 | 0.64 | 355.56% | 142 | 1,217 | 69.14% |
| GAP250404C00022500 | 4/2/2025 2:50 PM | 22.5 | 0.45 | 0.43 | 0.52 | 0.34 | 309.09% | 1,624 | 3,125 | 65.63% |
| GAP250404C00023000 | 4/2/2025 3:49 PM | 23 | 0.28 | 0.02 | 0.48 | 0.23 | 460.00% | 4,186 | 355 | 60.94% |
| GAP250404C00023500 | 4/2/2025 3:20 PM | 23.5 | 0.15 | 0.13 | 0.20 | 0.13 | 650.00% | 8 | 437 | 66.80% |
| GAP250404C00024000 | 4/2/2025 2:46 PM | 24 | 0.08 | 0.06 | 0.17 | 0.05 | 166.67% | 17 | 89 | 73.05% |
| GAP250404C00024500 | 3/17/2025 1:34 PM | 24.5 | 0.03 | 0.03 | 0.32 | -0.02 | -40.00% | 1 | 10 | 99.61% |
| GAP250404C00025000 | 4/2/2025 2:37 PM | 25 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 76 | 181 | 67.19% |
| GAP250404C00025500 | 3/27/2025 12:13 PM | 25.5 | 0.01 | 0.00 | 1.42 | 0.00 | 0.00% | 12 | 23 | 216.80% |
| GAP250404C00026000 | 3/12/2025 1:03 PM | 26 | 0.06 | 0.00 | 1.67 | 0.00 | 0.00% | 1 | 0 | 250.78% |
| GAP250404C00027000 | 3/3/2025 1:39 PM | 27 | 0.28 | 0.00 | 1.42 | 0.00 | 0.00% | 5 | 8 | 261.72% |
| GAP250404C00028000 | 3/31/2025 3:29 PM | 28 | 0.72 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 3 | 266.41% |
| GAP250404C00029000 | 2/21/2025 12:39 PM | 29 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GAP250404P00016000 | 3/14/2025 12:08 PM | 16 | 0.16 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 6 | 382.42% |
| GAP250404P00016500 | 3/19/2025 3:23 PM | 16.5 | 0.13 | 0.00 | 1.27 | 0.00 | 0.00% | - | 19 | 370.70% |
| GAP250404P00017000 | 3/31/2025 10:07 AM | 17 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 12 | 345.70% |
| GAP250404P00017500 | 3/24/2025 3:21 PM | 17.5 | 0.02 | 0.00 | 1.42 | 0.00 | 0.00% | 20 | 40 | 335.94% |
| GAP250404P00018000 | 3/31/2025 10:25 AM | 18 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 17 | 27 | 109.38% |
| GAP250404P00018500 | 4/2/2025 3:01 PM | 18.5 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 78 | 87.50% |
| GAP250404P00019000 | 3/31/2025 10:26 AM | 19 | 0.13 | 0.00 | 0.45 | 0.00 | 0.00% | 638 | 636 | 167.97% |
| GAP250404P00019500 | 4/2/2025 3:41 PM | 19.5 | 0.02 | 0.00 | 1.25 | -0.04 | -66.67% | 18 | 1,226 | 223.83% |
| GAP250404P00020000 | 4/1/2025 2:24 PM | 20 | 0.14 | 0.01 | 0.10 | 0.00 | 0.00% | 14 | 701 | 85.94% |
| GAP250404P00020500 | 4/2/2025 1:08 PM | 20.5 | 0.06 | 0.00 | 0.08 | -0.18 | -75.00% | 47 | 471 | 65.63% |
| GAP250404P00021000 | 4/2/2025 3:46 PM | 21 | 0.09 | 0.11 | 0.14 | -0.26 | -74.29% | 67 | 546 | 72.27% |
| GAP250404P00021500 | 4/2/2025 2:55 PM | 21.5 | 0.20 | 0.20 | 0.25 | -0.52 | -72.22% | 103 | 886 | 70.31% |
| GAP250404P00022000 | 4/2/2025 3:55 PM | 22 | 0.36 | 0.35 | 0.41 | -0.62 | -63.27% | 201 | 463 | 68.36% |
| GAP250404P00022500 | 4/2/2025 3:30 PM | 22.5 | 0.52 | 0.34 | 0.64 | -0.79 | -60.31% | 330 | 313 | 52.73% |
| GAP250404P00023000 | 4/2/2025 3:58 PM | 23 | 0.91 | 0.69 | 0.94 | -1.47 | -61.76% | 95 | 82 | 53.13% |
| GAP250404P00023500 | 4/1/2025 2:19 PM | 23.5 | 2.41 | 0.68 | 2.10 | 0.00 | 0.00% | 1 | 1 | 83.20% |
| GAP250404P00024000 | 3/10/2025 10:59 AM | 24 | 2.53 | 0.70 | 2.87 | 0.00 | 0.00% | 2 | 0 | 82.81% |
| GAP250404P00024500 | 3/26/2025 3:10 PM | 24.5 | 3.21 | 1.61 | 3.55 | 0.00 | 0.00% | 6 | 1 | 146.88% |
| GAP250404P00025000 | 3/13/2025 10:21 AM | 25 | 3.70 | 1.54 | 4.25 | 0.00 | 0.00% | 1 | 0 | 132.81% |
| GAP250404P00025500 | 3/27/2025 12:16 PM | 25.5 | 3.80 | 2.06 | 5.15 | 0.00 | 0.00% | - | 0 | 182.81% |
| GAP250404P00027500 | 3/6/2025 3:33 PM | 27.5 | 7.80 | 3.25 | 6.70 | 0.00 | 0.00% | - | 0 | 399.61% |
| GAP250404P00028000 | 3/11/2025 10:05 AM | 28 | 6.05 | 3.70 | 6.10 | 0.00 | 0.00% | - | 1 | 249.61% |
Related Tickers
AEO American Eagle Outfitters, Inc.
12.65
+3.60%
ANF Abercrombie & Fitch Co.
83.39
+5.87%
URBN Urban Outfitters, Inc.
55.42
+4.43%
FL Foot Locker, Inc.
14.72
+3.95%
GES Guess?, Inc.
11.38
+1.88%
ROST Ross Stores, Inc.
132.37
+2.52%
VSCO Victoria's Secret & Co.
19.22
+4.63%
TJX The TJX Companies, Inc.
124.93
+1.80%
BURL Burlington Stores, Inc.
255.09
+5.11%
BIRD Allbirds, Inc.
6.80
+5.10%