New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.03+0.66 (+0.70%)
At close: 04:00PM EDT
96.14 +1.11 (+1.17%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN260116C000500002024-06-13 12:16PM EDT50.0047.2346.5051.500.00-1253.16%
GPN260116C000550002024-06-10 12:59PM EDT55.0046.1942.5047.000.00-3450.28%
GPN260116C000600002024-05-15 12:30PM EDT60.0054.4238.0042.000.00-1252.70%
GPN260116C000650002024-06-17 11:37AM EDT65.0034.5035.0040.000.00-1256.15%
GPN260116C000700002024-06-03 3:44PM EDT70.0036.9131.0036.000.00-3352.61%
GPN260116C000800002024-05-28 9:40AM EDT80.0032.5024.5029.500.00-1549.16%
GPN260116C000850002024-05-28 12:45PM EDT85.0028.4922.4026.500.00-1247.60%
GPN260116C000900002024-06-17 10:45AM EDT90.0019.3020.2023.300.00-14445.29%
GPN260116C000950002024-06-21 3:44PM EDT95.0018.1017.9020.30+1.85+11.38%3760843.18%
GPN260116C001000002024-06-20 10:55AM EDT100.0015.7015.2018.500.00-21243.35%
GPN260116C001050002024-06-21 10:37AM EDT105.0014.1013.3015.90+0.10+0.71%261,00641.46%
GPN260116C001100002024-06-21 10:15AM EDT110.0012.6010.0012.80-0.65-4.91%204538.19%
GPN260116C001150002024-06-17 9:33AM EDT115.009.609.8012.700.00-11040.92%
GPN260116C001200002024-06-21 11:50AM EDT120.008.908.409.60-0.40-4.30%35336.94%
GPN260116C001250002024-06-21 9:57AM EDT125.008.407.108.30+1.00+13.51%421836.46%
GPN260116C001300002024-06-20 9:57AM EDT130.006.006.007.900.00-42237.76%
GPN260116C001350002024-06-20 9:30AM EDT135.002.705.007.800.00-1339.58%
GPN260116C001400002024-06-20 3:03PM EDT140.005.004.205.300.00-214135.33%
GPN260116C001450002024-05-22 10:00AM EDT145.006.253.405.100.00-12336.52%
GPN260116C001500002024-06-10 10:35AM EDT150.003.332.004.400.00-45736.20%
GPN260116C001550002024-06-13 10:17AM EDT155.002.452.453.800.00-1335.94%
GPN260116C001600002024-06-13 10:33AM EDT160.002.001.602.800.00-23334.08%
GPN260116C001650002024-06-10 11:13AM EDT165.002.001.602.800.00-21735.37%
GPN260116C001700002024-06-12 2:04PM EDT170.001.601.202.400.00-21235.12%
GPN260116C001750002024-06-13 9:48AM EDT175.001.200.802.000.00-2734.66%
GPN260116C001800002024-06-17 2:29PM EDT180.001.250.801.850.00-21835.08%
GPN260116C001850002024-05-29 10:23AM EDT185.001.200.801.600.00-21434.95%
GPN260116C001900002024-06-12 1:24PM EDT190.000.800.401.400.00-2934.91%
GPN260116C001950002024-06-04 3:19PM EDT195.000.800.201.200.00-21734.72%
GPN260116C002000002024-05-30 10:15AM EDT200.000.770.001.050.00-13334.68%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN260116P000500002024-06-20 2:45PM EDT50.001.601.101.650.00-1840.31%
GPN260116P000550002024-06-18 2:06PM EDT55.002.101.652.500.00-110740.09%
GPN260116P000600002024-06-14 9:30AM EDT60.002.802.403.200.00-1338.24%
GPN260116P000650002024-06-13 3:50PM EDT65.003.501.504.100.00-303736.74%
GPN260116P000700002024-03-20 3:44PM EDT70.001.752.102.400.00-1225.73%
GPN260116P000750002024-06-11 10:12AM EDT75.005.103.506.700.00-2534.72%
GPN260116P000800002024-06-20 12:04PM EDT80.007.805.408.300.00-711033.69%
GPN260116P000850002024-06-20 2:38PM EDT85.009.008.5011.500.00-2517035.92%
GPN260116P000900002024-06-21 10:11AM EDT90.0011.1010.4011.30+0.10+0.91%282229.72%
GPN260116P000950002024-06-21 1:36PM EDT95.0013.8211.1013.30+2.75+24.84%101,20728.17%
GPN260116P001000002024-06-20 10:55AM EDT100.0016.1013.6015.800.00-26127.14%
GPN260116P001050002024-06-20 11:04AM EDT105.0019.2017.7018.700.00-1,3421,07026.38%
GPN260116P001100002024-06-05 11:50AM EDT110.0020.1519.0023.600.00-16529.37%
GPN260116P001150002023-12-29 1:50PM EDT115.0012.309.309.800.00-130.00%
GPN260116P001200002024-06-20 10:55AM EDT120.0029.0027.7031.000.00-23628.96%
GPN260116P001250002024-05-07 12:49PM EDT125.0021.1029.3030.300.00-204113.07%
GPN260116P001300002024-06-05 11:50AM EDT130.0033.6535.0038.500.00-2626.92%
GPN260116P001350002024-04-17 11:19AM EDT135.0021.8026.2029.200.00-690.00%
GPN260116P001400002024-05-22 9:53AM EDT140.0034.1042.5046.900.00-11225.31%
GPN260116P001500002024-04-02 10:28AM EDT150.0028.4441.1042.000.00-1150.00%