New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.06-3.17 (-2.38%)
At close: 04:00PM EST
130.30 +0.24 (+0.18%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240517C001000002024-02-12 12:56PM EST100.0039.700.000.000.00-100.00%
GPN240517C001050002023-11-21 1:34PM EST105.0014.6025.2026.900.00--144.14%
GPN240517C001100002023-12-15 11:00AM EST110.0026.6023.6024.200.00-152050.07%
GPN240517C001150002024-02-22 2:13PM EST115.0020.900.000.000.00-1000.00%
GPN240517C001200002024-02-26 9:36AM EST120.0016.300.000.000.00-100.00%
GPN240517C001250002024-02-26 10:10AM EST125.0013.500.000.000.00-600.00%
GPN240517C001300002024-02-27 11:40AM EST130.009.240.000.000.00-100.00%
GPN240517C001350002024-02-28 2:09PM EST135.005.600.000.000.00-1701.56%
GPN240517C001400002024-02-28 3:44PM EST140.003.400.000.000.00-103.13%
GPN240517C001450002024-02-28 1:46PM EST145.002.500.000.000.00-106.25%
GPN240517C001500002024-02-23 12:15PM EST150.002.210.000.000.00-106.25%
GPN240517C001550002024-02-22 11:35AM EST155.001.300.000.000.00-106.25%
GPN240517C001600002024-02-15 11:47AM EST160.002.050.000.000.00-37012.50%
GPN240517C001650002024-02-16 3:42PM EST165.000.720.000.000.00-1012.50%
GPN240517C001700002024-02-13 1:52PM EST170.000.900.000.000.00-30012.50%
GPN240517C001750002024-02-05 12:38PM EST175.000.550.000.000.00-2012.50%
GPN240517C001850002023-12-14 10:36AM EST185.000.400.050.750.00--246.83%
GPN240517C001900002023-12-15 2:37PM EST190.000.450.000.750.00-4449.49%
GPN240517C001950002024-02-09 2:54PM EST195.000.100.000.000.00-4012.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240517P000700002023-10-31 10:56AM EST70.001.110.000.500.00-626266.60%
GPN240517P000750002023-12-12 9:55AM EST75.000.430.000.750.00-4664.21%
GPN240517P000800002023-10-31 10:56AM EST80.002.110.500.750.00-626263.53%
GPN240517P000850002023-11-22 3:56PM EST85.001.140.100.850.00--253.71%
GPN240517P000900002024-02-14 9:46AM EST90.000.300.000.000.00-2012.50%
GPN240517P000950002024-02-15 9:53AM EST95.000.300.000.000.00-2012.50%
GPN240517P001000002024-02-21 1:36PM EST100.000.550.000.000.00-1012.50%
GPN240517P001050002024-01-08 2:10PM EST105.001.250.750.950.00-74036.21%
GPN240517P001100002024-02-20 10:03AM EST110.001.200.000.000.00-306.25%
GPN240517P001150002024-02-07 3:16PM EST115.001.600.000.000.00-406.25%
GPN240517P001200002024-02-28 10:29AM EST120.002.300.000.000.00-1103.13%
GPN240517P001250002024-02-28 10:47AM EST125.003.500.000.000.00-101.56%
GPN240517P001300002024-02-27 10:45AM EST130.005.100.000.000.00-500.05%
GPN240517P001350002024-02-28 2:16PM EST135.008.100.000.000.00-900.00%
GPN240517P001400002024-02-16 1:02PM EST140.008.900.000.000.00-7000.00%
GPN240517P001450002024-02-22 10:56AM EST145.0013.600.000.000.00-100.00%
GPN240517P001500002024-02-01 2:08PM EST150.0017.400.000.000.00--00.00%
GPN240517P001550002024-01-30 2:50PM EST155.0020.100.000.000.00--00.00%
GPN240517P001600002024-01-30 3:41PM EST160.0024.500.000.000.00--00.00%