New Zealand markets close in 6 hours

Global Payments Inc. (GPN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.44-1.24 (-1.28%)
At close: 04:00PM EDT
95.70 +0.26 (+0.27%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240621C000900002024-05-20 9:40AM EDT90.0018.905.406.200.00-1143.02%
GPN240621C000950002024-06-12 3:54PM EDT95.001.821.551.75-0.91-33.33%16421024.17%
GPN240621C001000002024-06-12 2:12PM EDT100.000.300.200.30-0.25-45.45%211,95326.07%
GPN240621C001050002024-06-11 12:28PM EDT105.000.070.000.150.00-155636.62%
GPN240621C001100002024-06-10 1:55PM EDT110.000.060.000.150.00-214,19650.00%
GPN240621C001150002024-06-10 2:17PM EDT115.000.050.000.050.00-1011,57352.34%
GPN240621C001200002024-06-10 10:40AM EDT120.000.050.000.050.00-3431157.03%
GPN240621C001250002024-06-06 9:59AM EDT125.000.050.001.500.00-123115.72%
GPN240621C001300002024-05-28 11:43AM EDT130.000.050.002.150.00-296139.55%
GPN240621C001350002024-05-31 11:37AM EDT135.000.170.000.050.00-2516881.64%
GPN240621C001400002024-06-07 10:42AM EDT140.000.300.000.700.00-144128.61%
GPN240621C001450002024-05-08 10:06AM EDT145.000.050.000.750.00-2021139.45%
GPN240621C001500002024-04-30 3:31PM EDT150.000.300.000.000.00--150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240621P000900002024-06-10 12:09PM EDT90.000.250.150.250.00-357929.40%
GPN240621P000950002024-06-12 3:47PM EDT95.001.301.201.40+0.15+13.04%7419025.61%
GPN240621P001000002024-06-11 1:20PM EDT100.004.703.305.10+0.40+9.30%41,29832.06%
GPN240621P001050002024-06-10 1:50PM EDT105.009.409.1011.60+1.10+13.25%14,04657.52%
GPN240621P001100002024-06-12 11:08AM EDT110.0013.2014.2016.10-0.44-3.23%13,49468.70%
GPN240621P001150002024-06-04 1:00PM EDT115.0017.3318.7021.800.00-911086.91%
GPN240621P001200002024-05-10 12:42PM EDT120.0010.0020.4024.200.00-10520.00%
GPN240621P001250002024-05-15 3:09PM EDT125.0018.5027.6031.600.00-47069.53%
GPN240621P001300002024-06-10 9:55AM EDT130.0033.5633.4036.500.00-11111.04%
GPN240621P001400002024-06-03 3:25PM EDT140.0040.6042.6046.500.00-10189.79%
GPN240621P001450002024-05-30 10:19AM EDT145.0044.5147.6051.500.00-10201.22%
GPN240621P001550002024-06-04 3:13PM EDT155.0057.1757.6061.500.00-10222.36%