Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816C00080000 | 2024-07-17 1:30PM EDT | 80.00 | 23.77 | 19.60 | 23.80 | 0.00 | - | 6 | 39 | 68.60% |
| GPN240816C00085000 | 2024-07-12 2:27PM EDT | 85.00 | 14.10 | 15.60 | 17.80 | 0.00 | - | 1 | 6 | 54.39% |
| GPN240816C00090000 | 2024-07-19 3:50PM EDT | 90.00 | 12.00 | 12.50 | 14.50 | 0.00 | - | 8 | 170 | 70.24% |
| GPN240816C00095000 | 2024-07-26 1:35PM EDT | 95.00 | 8.83 | 8.70 | 9.00 | +0.88 | +11.07% | 1 | 798 | 55.20% |
| GPN240816C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 5.60 | 5.60 | 5.90 | +0.70 | +14.29% | 43 | 979 | 53.36% |
| GPN240816C00105000 | 2024-07-26 3:52PM EDT | 105.00 | 3.61 | 3.40 | 3.50 | +0.81 | +28.93% | 57 | 2,827 | 52.05% |
| GPN240816C00110000 | 2024-07-26 3:53PM EDT | 110.00 | 2.05 | 1.85 | 1.95 | +0.50 | +32.26% | 38 | 4,245 | 51.03% |
| GPN240816C00115000 | 2024-07-26 2:16PM EDT | 115.00 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 12 | 670 | 51.32% |
| GPN240816C00120000 | 2024-07-25 2:51PM EDT | 120.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 29 | 684 | 51.61% |
| GPN240816C00125000 | 2024-07-26 12:50PM EDT | 125.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 1 | 167 | 52.59% |
| GPN240816C00130000 | 2024-07-24 3:49PM EDT | 130.00 | 0.22 | 0.10 | 0.45 | +0.06 | +37.50% | 1 | 456 | 60.06% |
| GPN240816C00135000 | 2024-07-10 1:31PM EDT | 135.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 6 | 213 | 72.12% |
| GPN240816C00140000 | 2024-07-25 2:28PM EDT | 140.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 86 | 162 | 72.56% |
| GPN240816C00145000 | 2024-07-25 2:46PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 17 | 242 | 68.56% |
| GPN240816C00150000 | 2024-07-11 12:17PM EDT | 150.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 365 | 90.82% |
| GPN240816C00155000 | 2024-06-27 10:27AM EDT | 155.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 257 | 101.95% |
| GPN240816C00160000 | 2024-07-16 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 102.34% |
| GPN240816C00165000 | 2024-04-03 1:16PM EDT | 165.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 3 | 149 | 119.92% |
| GPN240816C00170000 | 2024-06-10 9:30AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 263 | 50.00% |
| GPN240816C00175000 | 2024-05-02 11:25AM EDT | 175.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 43 | 123.83% |
| GPN240816C00180000 | 2024-04-17 3:39PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 148.93% |
| GPN240816C00185000 | 2024-02-23 12:25PM EDT | 185.00 | 0.63 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 132.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240816P00065000 | 2024-07-15 11:22AM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 15 | 116.80% |
| GPN240816P00075000 | 2024-07-23 3:55PM EDT | 75.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 810 | 77.93% |
| GPN240816P00080000 | 2024-07-25 12:43PM EDT | 80.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 11 | 2,824 | 58.69% |
| GPN240816P00085000 | 2024-07-26 11:51AM EDT | 85.00 | 0.55 | 0.50 | 0.65 | -0.23 | -29.49% | 4 | 7,509 | 56.15% |
| GPN240816P00090000 | 2024-07-26 12:34PM EDT | 90.00 | 1.25 | 1.15 | 1.25 | -0.35 | -21.88% | 79 | 1,447 | 53.52% |
| GPN240816P00095000 | 2024-07-26 2:59PM EDT | 95.00 | 2.55 | 2.25 | 2.45 | -0.55 | -17.74% | 35 | 1,769 | 51.47% |
| GPN240816P00100000 | 2024-07-26 3:59PM EDT | 100.00 | 4.20 | 4.10 | 4.40 | -1.20 | -22.22% | 269 | 831 | 50.12% |
| GPN240816P00105000 | 2024-07-26 1:48PM EDT | 105.00 | 6.90 | 6.80 | 7.10 | -1.70 | -19.77% | 4 | 1,280 | 50.37% |
| GPN240816P00110000 | 2024-07-26 9:31AM EDT | 110.00 | 11.91 | 10.30 | 10.70 | -0.09 | -0.75% | 4 | 621 | 50.90% |
| GPN240816P00115000 | 2024-07-19 2:54PM EDT | 115.00 | 15.00 | 14.40 | 15.30 | 0.00 | - | 1 | 32 | 51.59% |
| GPN240816P00120000 | 2024-06-17 3:01PM EDT | 120.00 | 28.07 | 16.60 | 17.10 | 0.00 | - | 58 | 31 | 0.00% |
| GPN240816P00125000 | 2024-06-20 2:49PM EDT | 125.00 | 29.10 | 22.30 | 26.50 | 0.00 | - | 60 | 9 | 62.16% |
| GPN240816P00130000 | 2024-05-06 9:44AM EDT | 130.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GPN240816P00135000 | 2024-04-19 11:07AM EDT | 135.00 | 15.10 | 24.30 | 27.10 | 0.00 | - | 1 | 3 | 0.00% |
| GPN240816P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 16.70 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
| GPN240816P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 33.00 | 41.50 | 45.40 | 0.00 | - | 22 | 0 | 116.85% |
| GPN240816P00150000 | 2024-04-09 12:08PM EDT | 150.00 | 22.60 | 36.60 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| GPN240816P00155000 | 2024-05-01 3:19PM EDT | 155.00 | 42.70 | 51.30 | 55.40 | 0.00 | - | 100 | 0 | 131.40% |
© 2024 Yahoo. All rights reserved.