New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.64-0.52 (-0.51%)
At close: 04:00PM EDT
100.90 +0.26 (+0.26%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240816C000800002024-07-17 1:30PM EDT80.0023.7719.8023.000.00-63964.70%
GPN240816C000850002024-07-12 2:27PM EDT85.0014.1016.0017.200.00-1655.20%
GPN240816C000900002024-07-19 3:50PM EDT90.0012.0012.1012.40-1.10-8.40%817550.61%
GPN240816C000950002024-07-18 2:47PM EDT95.009.388.308.600.00-1579849.17%
GPN240816C001000002024-07-19 2:14PM EDT100.005.205.305.50-0.90-14.75%5497346.70%
GPN240816C001050002024-07-19 2:25PM EDT105.003.293.003.30-0.09-2.66%32,76445.73%
GPN240816C001100002024-07-19 3:37PM EDT110.001.691.601.80-0.16-8.65%3,68978344.68%
GPN240816C001150002024-07-19 12:32PM EDT115.000.970.750.95-0.08-7.62%4061844.63%
GPN240816C001200002024-07-19 12:05PM EDT120.000.450.400.50-0.35-43.75%154345.26%
GPN240816C001250002024-07-18 11:12AM EDT125.000.450.150.400.00-516850.24%
GPN240816C001300002024-07-17 10:07AM EDT130.000.360.051.400.00-145765.19%
GPN240816C001350002024-07-10 1:31PM EDT135.000.090.001.350.00-621370.90%
GPN240816C001400002024-06-20 3:21PM EDT140.000.150.000.500.00-128163.77%
GPN240816C001450002024-07-16 2:39PM EDT145.000.100.000.200.00-3624360.16%
GPN240816C001500002024-07-11 12:17PM EDT150.000.170.001.350.00-636589.16%
GPN240816C001550002024-06-27 10:27AM EDT155.000.150.002.150.00-1257104.59%
GPN240816C001600002024-07-16 10:57AM EDT160.000.050.002.150.00-137110.16%
GPN240816C001650002024-04-03 1:16PM EDT165.001.000.001.350.00-3149104.83%
GPN240816C001700002024-06-10 9:30AM EDT170.000.120.000.000.00-1326350.00%
GPN240816C001750002024-05-02 11:25AM EDT175.000.100.001.000.00-243108.20%
GPN240816C001800002024-04-17 3:39PM EDT180.000.100.002.150.00-28129.98%
GPN240816C001850002024-02-23 12:25PM EDT185.000.630.250.700.00-11115.53%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240816P000650002024-07-15 11:22AM EDT65.000.050.001.100.00-1015100.24%
GPN240816P000750002024-07-10 10:48AM EDT75.000.400.050.700.00-281066.55%
GPN240816P000800002024-07-19 2:04PM EDT80.000.310.300.40+0.09+40.91%12,55653.61%
GPN240816P000850002024-07-19 3:54PM EDT85.000.600.550.65+0.05+9.09%27,47749.17%
GPN240816P000900002024-07-19 2:22PM EDT90.001.151.201.30+0.14+13.86%971,37146.44%
GPN240816P000950002024-07-19 11:16AM EDT95.002.402.352.50+0.25+11.63%121,56044.48%
GPN240816P001000002024-07-19 10:48AM EDT100.004.403.704.50+0.50+12.82%850043.46%
GPN240816P001050002024-07-19 3:52PM EDT105.007.207.007.30+0.74+11.46%11,26942.36%
GPN240816P001100002024-07-19 11:16AM EDT110.0011.309.3010.90+3.00+36.14%262741.72%
GPN240816P001150002024-07-19 2:54PM EDT115.0015.0014.7016.10+1.10+7.91%13155.27%
GPN240816P001200002024-06-17 3:01PM EDT120.0028.0716.6017.100.00-58310.00%
GPN240816P001250002024-06-20 2:49PM EDT125.0029.1022.3026.500.00-60979.88%
GPN240816P001300002024-05-06 9:44AM EDT130.0018.780.000.000.00-10100.00%
GPN240816P001350002024-04-19 11:07AM EDT135.0015.1024.3027.100.00-130.00%
GPN240816P001400002024-04-26 2:19PM EDT140.0016.7035.3038.700.00-100.00%
GPN240816P001450002024-05-01 3:41PM EDT145.0033.0041.5045.400.00-22091.94%
GPN240816P001500002024-04-09 12:08PM EDT150.0022.6036.6040.100.00-120.00%
GPN240816P001550002024-05-01 3:19PM EDT155.0042.7051.3055.400.00-1000103.86%