New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.64-1.80 (-1.89%)
At close: 04:00PM EDT
93.24 -0.15 (-0.16%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN241115C000850002024-06-11 12:14PM EDT85.0016.200.000.000.00--10.00%
GPN241115C000900002024-05-16 9:30AM EDT90.0023.100.000.000.00--100.00%
GPN241115C000950002024-06-13 1:34PM EDT95.007.600.000.000.00-442460.78%
GPN241115C001000002024-06-13 12:01PM EDT100.005.600.000.000.00-1103973.13%
GPN241115C001050002024-06-13 9:37AM EDT105.004.100.000.000.00-181,0263.13%
GPN241115C001100002024-06-13 2:46PM EDT110.002.640.000.000.00-31776.25%
GPN241115C001150002024-06-12 2:53PM EDT115.002.000.000.000.00-28756.25%
GPN241115C001200002024-06-13 10:45AM EDT120.001.190.000.000.00-23806.25%
GPN241115C001250002024-06-13 10:28AM EDT125.000.850.000.000.00-631612.50%
GPN241115C001300002024-05-29 1:52PM EDT130.001.200.000.000.00-15512.50%
GPN241115C001350002024-06-13 11:59AM EDT135.000.450.000.000.00-810712.50%
GPN241115C001400002024-06-12 2:01PM EDT140.000.720.000.000.00-25812.50%
GPN241115C001450002024-06-11 9:30AM EDT145.000.340.000.000.00-22412.50%
GPN241115C001500002024-05-01 12:19PM EDT150.001.000.152.400.00-214950.07%
GPN241115C001550002024-03-20 10:14AM EDT155.005.302.452.650.00--362.76%
GPN241115C001600002024-04-05 1:04PM EDT160.002.900.401.400.00-5250.88%
GPN241115C001650002024-03-25 10:41AM EDT165.003.401.601.750.00-6760.86%
GPN241115C001700002024-04-15 3:39PM EDT170.001.300.000.750.00-1453.15%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN241115P000500002024-06-07 3:02PM EDT50.000.050.000.000.00-2225.00%
GPN241115P000600002024-05-30 9:39AM EDT60.000.370.000.000.00-3612.50%
GPN241115P000650002024-06-13 2:26PM EDT65.000.680.000.000.00-1212.50%
GPN241115P000700002024-06-13 3:52PM EDT70.001.100.000.000.00-4612.50%
GPN241115P000750002024-06-13 1:01PM EDT75.001.600.000.000.00-466.25%
GPN241115P000800002024-06-11 12:29PM EDT80.001.950.000.000.00-34436.25%
GPN241115P000850002024-06-13 3:49PM EDT85.003.600.000.000.00-11513.13%
GPN241115P000900002024-06-13 3:58PM EDT90.005.370.000.000.00-6638131.56%
GPN241115P000950002024-06-13 3:58PM EDT95.007.640.000.000.00-336300.00%
GPN241115P001000002024-06-13 2:20PM EDT100.0010.400.000.000.00-71780.00%
GPN241115P001050002024-06-13 1:36PM EDT105.0014.000.000.000.00-6850.00%
GPN241115P001100002024-06-13 11:32AM EDT110.0017.600.000.000.00-21830.00%
GPN241115P001150002024-06-13 11:49AM EDT115.0021.900.000.000.00-11370.00%
GPN241115P001200002024-06-07 10:37AM EDT120.0022.800.000.000.00-1630.00%
GPN241115P001250002024-05-24 10:49AM EDT125.0022.200.000.000.00-1210.00%
GPN241115P001300002024-04-29 12:08PM EDT130.0011.7028.3030.900.00-5250.00%
GPN241115P001350002024-04-18 12:29PM EDT135.0016.3025.2027.500.00-1240.00%
GPN241115P001400002024-04-25 11:57AM EDT140.0019.0336.0039.000.00-10170.00%
GPN241115P001550002024-03-18 10:34AM EDT155.0026.0031.5032.800.00-110.00%
GPN241115P001600002024-04-04 1:52PM EDT160.0032.4047.6050.800.00-100.00%