Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00050000 | 2024-07-23 11:13AM EDT | 50.00 | 53.40 | 53.10 | 57.50 | 0.00 | - | 1 | 4 | 58.46% |
| GPN260116C00055000 | 2024-06-10 12:59PM EDT | 55.00 | 46.19 | 42.00 | 45.90 | 0.00 | - | 3 | 4 | 0.00% |
| GPN260116C00060000 | 2024-05-15 12:30PM EDT | 60.00 | 54.42 | 38.00 | 42.00 | 0.00 | - | 1 | 2 | 28.80% |
| GPN260116C00065000 | 2024-07-25 9:48AM EDT | 65.00 | 41.50 | 41.90 | 43.90 | 0.00 | - | 1 | 13 | 50.59% |
| GPN260116C00070000 | 2024-07-08 12:49PM EDT | 70.00 | 33.60 | 36.50 | 40.70 | 0.00 | - | 1 | 4 | 53.60% |
| GPN260116C00080000 | 2024-06-28 9:53AM EDT | 80.00 | 26.00 | 30.40 | 34.50 | 0.00 | - | 1 | 4 | 51.89% |
| GPN260116C00085000 | 2024-07-22 9:38AM EDT | 85.00 | 28.70 | 26.70 | 31.00 | 0.00 | - | 1 | 4 | 49.51% |
| GPN260116C00090000 | 2024-07-10 10:09AM EDT | 90.00 | 20.50 | 24.80 | 28.00 | 0.00 | - | 1 | 44 | 48.08% |
| GPN260116C00095000 | 2024-07-23 2:06PM EDT | 95.00 | 21.90 | 21.90 | 24.90 | 0.00 | - | 10 | 646 | 46.16% |
| GPN260116C00100000 | 2024-07-22 10:05AM EDT | 100.00 | 19.10 | 19.20 | 21.20 | 0.00 | - | 1 | 16 | 42.70% |
| GPN260116C00105000 | 2024-07-23 2:20PM EDT | 105.00 | 17.20 | 16.90 | 19.90 | 0.00 | - | 21 | 1,021 | 44.03% |
| GPN260116C00110000 | 2024-06-27 3:36PM EDT | 110.00 | 12.50 | 14.80 | 16.30 | 0.00 | - | 23 | 99 | 40.27% |
| GPN260116C00115000 | 2024-06-17 9:33AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| GPN260116C00120000 | 2024-07-26 3:48PM EDT | 120.00 | 12.00 | 11.50 | 12.50 | +0.50 | +4.35% | 17 | 229 | 38.77% |
| GPN260116C00125000 | 2024-07-09 10:24AM EDT | 125.00 | 8.00 | 9.90 | 11.50 | 0.00 | - | 1 | 214 | 39.40% |
| GPN260116C00130000 | 2024-07-08 2:28PM EDT | 130.00 | 6.90 | 8.20 | 10.10 | 0.00 | - | 5 | 47 | 38.93% |
| GPN260116C00135000 | 2024-07-17 11:05AM EDT | 135.00 | 9.15 | 7.10 | 8.90 | 0.00 | - | 2 | 16 | 38.60% |
| GPN260116C00140000 | 2024-06-24 9:51AM EDT | 140.00 | 5.50 | 5.50 | 6.40 | 0.00 | - | 1 | 142 | 34.98% |
| GPN260116C00145000 | 2024-06-28 2:46PM EDT | 145.00 | 4.47 | 5.40 | 6.90 | 0.00 | - | 1 | 23 | 38.07% |
| GPN260116C00150000 | 2024-07-15 1:14PM EDT | 150.00 | 4.60 | 4.50 | 5.60 | 0.00 | - | 4 | 81 | 36.66% |
| GPN260116C00155000 | 2024-06-13 10:17AM EDT | 155.00 | 2.45 | 2.80 | 6.00 | 0.00 | - | 1 | 3 | 39.34% |
| GPN260116C00160000 | 2024-07-17 10:26AM EDT | 160.00 | 4.69 | 3.30 | 4.30 | 0.00 | - | 1 | 25 | 36.37% |
| GPN260116C00165000 | 2024-07-15 10:54AM EDT | 165.00 | 2.80 | 2.85 | 6.00 | 0.00 | - | 2 | 17 | 42.44% |
| GPN260116C00170000 | 2024-07-16 10:02AM EDT | 170.00 | 2.80 | 2.45 | 3.60 | 0.00 | - | 2 | 15 | 37.07% |
| GPN260116C00175000 | 2024-07-17 9:38AM EDT | 175.00 | 2.80 | 2.10 | 3.20 | 0.00 | - | 2 | 5 | 37.07% |
| GPN260116C00180000 | 2024-07-17 9:34AM EDT | 180.00 | 2.40 | 1.80 | 2.80 | 0.00 | - | 2 | 18 | 36.90% |
| GPN260116C00185000 | 2024-07-16 12:25PM EDT | 185.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 2 | 12 | 37.31% |
| GPN260116C00190000 | 2024-07-16 10:57AM EDT | 190.00 | 1.60 | 1.35 | 2.30 | 0.00 | - | 4 | 11 | 37.24% |
| GPN260116C00195000 | 2024-06-04 3:19PM EDT | 195.00 | 0.80 | 0.80 | 1.20 | 0.00 | - | 2 | 0 | 33.08% |
| GPN260116C00200000 | 2024-06-28 2:55PM EDT | 200.00 | 0.85 | 0.70 | 5.00 | 0.00 | - | 2 | 34 | 48.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00050000 | 2024-07-22 10:44AM EDT | 50.00 | 1.50 | 0.35 | 1.80 | 0.00 | - | 3 | 13 | 45.24% |
| GPN260116P00055000 | 2024-06-18 2:06PM EDT | 55.00 | 2.10 | 1.05 | 2.95 | 0.00 | - | 1 | 107 | 46.57% |
| GPN260116P00060000 | 2024-06-24 10:54AM EDT | 60.00 | 2.55 | 2.30 | 3.10 | 0.00 | - | 1 | 4 | 42.01% |
| GPN260116P00065000 | 2024-06-13 3:50PM EDT | 65.00 | 3.50 | 2.80 | 3.90 | 0.00 | - | 30 | 37 | 40.35% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 29.69% |
| GPN260116P00075000 | 2024-07-18 11:59AM EDT | 75.00 | 4.95 | 5.00 | 5.60 | 0.00 | - | 18 | 23 | 36.27% |
| GPN260116P00080000 | 2024-07-19 2:23PM EDT | 80.00 | 6.80 | 6.20 | 6.80 | 0.00 | - | 63 | 173 | 34.78% |
| GPN260116P00085000 | 2024-07-24 11:14AM EDT | 85.00 | 8.40 | 7.70 | 8.70 | 0.00 | - | 95 | 200 | 34.62% |
| GPN260116P00090000 | 2024-07-23 3:27PM EDT | 90.00 | 9.70 | 9.40 | 10.00 | 0.00 | - | 100 | 847 | 32.48% |
| GPN260116P00095000 | 2024-07-15 11:30AM EDT | 95.00 | 12.00 | 11.10 | 11.90 | 0.00 | - | 10 | 1,207 | 31.31% |
| GPN260116P00100000 | 2024-07-23 12:13PM EDT | 100.00 | 14.00 | 12.60 | 14.80 | 0.00 | - | 1 | 61 | 31.77% |
| GPN260116P00105000 | 2024-06-28 3:29PM EDT | 105.00 | 18.85 | 15.60 | 17.30 | 0.00 | - | 1 | 1,070 | 30.85% |
| GPN260116P00110000 | 2024-07-11 9:30AM EDT | 110.00 | 23.20 | 16.50 | 19.90 | 0.00 | - | 25 | 65 | 29.67% |
| GPN260116P00115000 | 2023-12-29 1:50PM EDT | 115.00 | 12.30 | 9.30 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| GPN260116P00120000 | 2024-07-16 3:08PM EDT | 120.00 | 23.84 | 22.70 | 26.00 | 0.00 | - | 1 | 37 | 27.69% |
| GPN260116P00125000 | 2024-05-07 12:49PM EDT | 125.00 | 21.10 | 29.30 | 30.30 | 0.00 | - | 18 | 41 | 28.71% |
| GPN260116P00130000 | 2024-07-17 9:45AM EDT | 130.00 | 30.54 | 30.30 | 33.20 | 0.00 | - | 6 | 13 | 26.07% |
| GPN260116P00135000 | 2024-06-28 3:29PM EDT | 135.00 | 39.40 | 34.00 | 38.30 | 0.00 | - | 1 | 10 | 28.38% |
| GPN260116P00140000 | 2024-05-22 9:53AM EDT | 140.00 | 34.10 | 42.50 | 46.90 | 0.00 | - | 1 | 12 | 38.93% |
| GPN260116P00150000 | 2024-04-02 10:28AM EDT | 150.00 | 28.44 | 41.10 | 42.00 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.