Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 246.77% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 217.58% |
| GPN250117C00060000 | 2024-06-10 12:59PM EDT | 60.00 | 38.22 | 34.60 | 38.40 | 0.00 | - | 3 | 6 | 0.00% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 32.20 | 33.90 | 0.00 | - | 3 | 2 | 0.00% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 27.80 | 30.00 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00075000 | 2024-08-28 2:44PM EDT | 75.00 | 34.40 | 37.50 | 40.80 | 0.00 | - | 1 | 2 | 63.18% |
| GPN250117C00080000 | 2024-09-03 3:07PM EDT | 80.00 | 31.20 | 33.50 | 34.50 | 0.00 | - | 3 | 4 | 54.25% |
| GPN250117C00085000 | 2024-07-25 3:38PM EDT | 85.00 | 19.50 | 27.50 | 28.20 | 0.00 | - | 1 | 21 | 40.48% |
| GPN250117C00090000 | 2024-09-12 3:35PM EDT | 90.00 | 22.40 | 24.50 | 25.00 | 0.00 | - | 2 | 64 | 46.33% |
| GPN250117C00095000 | 2024-09-16 9:30AM EDT | 95.00 | 19.90 | 20.40 | 21.20 | 0.00 | - | 1 | 103 | 45.23% |
| GPN250117C00100000 | 2024-08-27 2:57PM EDT | 100.00 | 15.30 | 16.40 | 16.80 | 0.00 | - | 2 | 134 | 40.03% |
| GPN250117C00105000 | 2024-08-23 3:11PM EDT | 105.00 | 11.94 | 13.00 | 13.30 | 0.00 | - | 1 | 61 | 38.00% |
| GPN250117C00110000 | 2024-09-10 12:04PM EDT | 110.00 | 10.50 | 9.90 | 10.20 | +2.50 | +31.25% | 1 | 240 | 36.19% |
| GPN250117C00115000 | 2024-09-18 1:49PM EDT | 115.00 | 7.20 | 7.10 | 7.70 | +0.50 | +7.46% | 15 | 649 | 35.18% |
| GPN250117C00120000 | 2024-09-18 12:02PM EDT | 120.00 | 5.20 | 5.00 | 5.50 | +0.20 | +4.00% | 5 | 869 | 33.70% |
| GPN250117C00125000 | 2024-09-18 11:23AM EDT | 125.00 | 3.63 | 3.50 | 3.80 | +0.13 | +3.71% | 90 | 309 | 32.54% |
| GPN250117C00130000 | 2024-09-13 12:56PM EDT | 130.00 | 1.80 | 2.35 | 2.55 | 0.00 | - | 4 | 644 | 31.67% |
| GPN250117C00135000 | 2024-09-17 10:26AM EDT | 135.00 | 1.83 | 1.45 | 1.75 | 0.00 | - | 2 | 250 | 31.52% |
| GPN250117C00140000 | 2024-09-13 11:09AM EDT | 140.00 | 0.95 | 0.90 | 1.20 | 0.00 | - | 2 | 512 | 31.56% |
| GPN250117C00145000 | 2024-09-13 10:39AM EDT | 145.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 26 | 240 | 31.95% |
| GPN250117C00150000 | 2024-08-27 12:49PM EDT | 150.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 10 | 201 | 32.30% |
| GPN250117C00155000 | 2024-09-12 3:50PM EDT | 155.00 | 0.32 | 0.05 | 1.25 | 0.00 | - | 3 | 72 | 41.43% |
| GPN250117C00160000 | 2024-07-29 3:22PM EDT | 160.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 12 | 68 | 39.36% |
| GPN250117C00165000 | 2024-08-12 10:58AM EDT | 165.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 1,576 | 34.23% |
| GPN250117C00170000 | 2024-09-11 3:54PM EDT | 170.00 | 0.19 | 0.05 | 1.50 | 0.00 | - | 3 | 35 | 51.72% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 46.58% |
| GPN250117C00180000 | 2024-07-15 3:24PM EDT | 180.00 | 0.60 | 0.05 | 2.25 | 0.00 | - | 1 | 29 | 53.32% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 52.47% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 52.95% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 60.57% |
| GPN250117C00200000 | 2024-08-20 12:28PM EDT | 200.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 4 | 314 | 56.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-06-21 1:59PM EDT | 50.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 6 | 52 | 85.30% |
| GPN250117P00055000 | 2024-06-20 10:56AM EDT | 55.00 | 0.60 | 0.15 | 2.45 | 0.00 | - | 1 | 20 | 85.74% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.60 | 2.05 | 0.00 | - | 1 | 4 | 77.12% |
| GPN250117P00065000 | 2024-08-09 11:07AM EDT | 65.00 | 0.75 | 0.15 | 0.85 | 0.00 | - | 1 | 30 | 55.37% |
| GPN250117P00070000 | 2024-09-17 3:51PM EDT | 70.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 5 | 1,016 | 51.56% |
| GPN250117P00075000 | 2024-08-26 2:25PM EDT | 75.00 | 0.60 | 0.10 | 1.80 | 0.00 | - | 3 | 572 | 58.63% |
| GPN250117P00080000 | 2024-08-26 2:33PM EDT | 80.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 1 | 767 | 41.09% |
| GPN250117P00085000 | 2024-09-09 11:39AM EDT | 85.00 | 1.28 | 0.90 | 1.10 | 0.00 | - | 24 | 585 | 38.20% |
| GPN250117P00090000 | 2024-09-13 10:00AM EDT | 90.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 1 | 2,728 | 35.30% |
| GPN250117P00095000 | 2024-09-18 11:59AM EDT | 95.00 | 2.20 | 1.95 | 2.20 | -0.90 | -29.03% | 1 | 554 | 33.40% |
| GPN250117P00100000 | 2024-09-16 12:55PM EDT | 100.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 19 | 848 | 32.18% |
| GPN250117P00105000 | 2024-09-18 12:03PM EDT | 105.00 | 4.70 | 4.30 | 4.70 | -0.60 | -11.32% | 3 | 338 | 30.62% |
| GPN250117P00110000 | 2024-09-18 12:03PM EDT | 110.00 | 6.60 | 6.20 | 6.40 | -0.80 | -10.81% | 5 | 1,250 | 28.53% |
| GPN250117P00115000 | 2024-09-18 12:02PM EDT | 115.00 | 8.90 | 8.40 | 8.80 | -2.50 | -21.93% | 12 | 160 | 27.23% |
| GPN250117P00120000 | 2024-08-26 10:09AM EDT | 120.00 | 11.80 | 11.20 | 11.60 | 0.00 | - | 1 | 1,091 | 25.32% |
| GPN250117P00125000 | 2024-07-15 3:47PM EDT | 125.00 | 26.10 | 20.70 | 21.20 | 0.00 | - | 27 | 60 | 50.13% |
| GPN250117P00130000 | 2024-07-19 10:49AM EDT | 130.00 | 30.74 | 21.50 | 22.30 | 0.00 | - | 6 | 6 | 39.27% |
| GPN250117P00135000 | 2024-06-20 2:32PM EDT | 135.00 | 42.30 | 34.00 | 36.40 | 0.00 | - | 1 | 21 | 77.05% |
| GPN250117P00140000 | 2024-08-28 12:06PM EDT | 140.00 | 31.59 | 27.40 | 28.10 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 31.90 | 36.00 | 0.00 | - | 1 | 16 | 45.54% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 55.35% |
© 2024 Yahoo. All rights reserved.