Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-05-08 10:28AM EDT | 100.00 | 10.60 | 7.00 | 10.70 | 0.00 | - | 1 | 1,205 | 52.73% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 1.75 | 5.80 | 0.00 | - | 14 | 22 | 93.31% |
| GPN240517C00110000 | 2024-05-15 3:23PM EDT | 110.00 | 0.50 | 0.45 | 0.55 | -0.70 | -58.33% | 53 | 766 | 26.61% |
| GPN240517C00115000 | 2024-05-15 3:07PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 184 | 3,894 | 39.26% |
| GPN240517C00120000 | 2024-05-13 12:41PM EDT | 120.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 15 | 451 | 58.40% |
| GPN240517C00125000 | 2024-05-15 3:30PM EDT | 125.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 10 | 765 | 77.73% |
| GPN240517C00130000 | 2024-05-15 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 5 | 3,744 | 90.23% |
| GPN240517C00135000 | 2024-05-14 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,728 | 96.88% |
| GPN240517C00140000 | 2024-05-15 12:21PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,463 | 110.94% |
| GPN240517C00145000 | 2024-05-13 3:15PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,239 | 125.00% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 3 | 886 | 213.87% |
| GPN240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 20 | 341 | 230.47% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 111 | 289.26% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 172.66% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 35 | 275.78% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 275.59% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 304.10% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 312.89% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 260.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 260.94% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 162.50% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 207.42% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 212.31% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 9 | 301 | 174.12% |
| GPN240517P00095000 | 2024-05-10 12:44PM EDT | 95.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 348 | 100.00% |
| GPN240517P00100000 | 2024-05-15 1:14PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 456 | 48.63% |
| GPN240517P00105000 | 2024-05-15 3:41PM EDT | 105.00 | 0.50 | 0.00 | 0.50 | +0.30 | +103.45% | 10 | 2,122 | 46.24% |
| GPN240517P00110000 | 2024-05-15 3:21PM EDT | 110.00 | 1.70 | 1.30 | 1.85 | +0.65 | +61.90% | 35 | 4,054 | 28.57% |
| GPN240517P00115000 | 2024-05-15 3:15PM EDT | 115.00 | 4.30 | 4.40 | 8.20 | -2.15 | -33.33% | 2,386 | 6,569 | 108.84% |
| GPN240517P00120000 | 2024-05-15 3:17PM EDT | 120.00 | 9.20 | 9.20 | 12.00 | -0.80 | -8.00% | 11,770 | 636 | 101.56% |
| GPN240517P00125000 | 2024-05-15 3:17PM EDT | 125.00 | 14.20 | 14.20 | 18.30 | -0.80 | -5.33% | 9,440 | 1,578 | 64.84% |
| GPN240517P00130000 | 2024-05-14 3:42PM EDT | 130.00 | 20.00 | 19.20 | 23.50 | 0.00 | - | 2,000 | 0 | 103.13% |
| GPN240517P00135000 | 2024-05-15 3:15PM EDT | 135.00 | 24.30 | 24.20 | 28.50 | -0.70 | -2.80% | 7 | 2 | 120.70% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 29.20 | 33.50 | 0.00 | - | 400 | 0 | 137.11% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 34.20 | 38.50 | 0.00 | - | 1 | 0 | 152.73% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 39.20 | 43.50 | 0.00 | - | 2 | 0 | 167.58% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 44.20 | 48.50 | 0.00 | - | 2 | 0 | 181.64% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.