New Zealand markets closed

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.47-1.29 (-1.26%)
At close: 04:00PM EDT
101.30 -0.17 (-0.17%)
Pre-market: 05:01AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN250117C000500002023-08-11 1:42PM EDT50.0080.7076.6080.500.00-23241.81%
GPN250117C000550002023-07-19 9:58AM EDT55.0063.2070.5075.000.00--1211.83%
GPN250117C000600002023-11-13 2:34PM EDT60.0052.6069.5073.500.00-36213.45%
GPN250117C000650002024-05-23 12:27PM EDT65.0041.660.000.000.00-300.00%
GPN250117C000700002024-05-23 12:08PM EDT70.0036.550.000.000.00-300.00%
GPN250117C000750002024-01-31 12:51PM EDT75.0063.0056.1060.900.00-10169.45%
GPN250117C000800002024-02-13 12:09PM EDT80.0059.4753.5058.500.00-15165.37%
GPN250117C000850002024-05-13 10:29AM EDT85.0030.200.000.000.00-100.00%
GPN250117C000900002024-05-03 3:25PM EDT90.0026.980.000.000.00-1000.00%
GPN250117C000950002024-05-28 10:47AM EDT95.0015.800.000.000.00-100.00%
GPN250117C001000002024-05-24 3:04PM EDT100.0012.680.000.000.00-100.00%
GPN250117C001050002024-05-28 11:13AM EDT105.009.880.000.000.00-100.78%
GPN250117C001100002024-05-28 2:06PM EDT110.007.000.000.000.00-2803.13%
GPN250117C001150002024-05-28 11:13AM EDT115.005.650.000.000.00-303.13%
GPN250117C001200002024-05-28 1:00PM EDT120.003.900.000.000.00-706.25%
GPN250117C001250002024-05-24 10:09AM EDT125.003.200.000.000.00-106.25%
GPN250117C001300002024-05-28 9:41AM EDT130.001.950.000.000.00-106.25%
GPN250117C001350002024-05-21 3:32PM EDT135.002.250.000.000.00-4506.25%
GPN250117C001400002024-05-23 12:56PM EDT140.001.170.000.000.00-106.25%
GPN250117C001450002024-05-23 12:56PM EDT145.000.830.000.000.00-1012.50%
GPN250117C001500002024-05-22 10:34AM EDT150.000.760.000.000.00-10012.50%
GPN250117C001550002024-05-22 11:29AM EDT155.000.580.000.000.00-1012.50%
GPN250117C001600002024-05-02 10:55AM EDT160.000.800.000.000.00-4012.50%
GPN250117C001650002024-05-24 11:23AM EDT165.000.350.000.000.00-6012.50%
GPN250117C001700002024-04-25 10:11AM EDT170.001.950.100.750.00-13638.18%
GPN250117C001750002024-05-02 2:41PM EDT175.000.510.000.000.00-2012.50%
GPN250117C001800002024-05-17 9:39AM EDT180.000.420.000.000.00-2012.50%
GPN250117C001850002024-03-21 12:18PM EDT185.002.340.800.950.00-54744.85%
GPN250117C001900002024-04-30 3:45PM EDT190.000.700.000.000.00-26012.50%
GPN250117C001950002024-02-14 4:25PM EDT195.002.451.151.300.00-106850.24%
GPN250117C002000002024-05-01 9:42AM EDT200.000.350.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN250117P000500002024-05-03 12:33PM EDT50.000.300.000.000.00-4025.00%
GPN250117P000550002024-05-01 3:58PM EDT55.000.450.000.000.00-2012.50%
GPN250117P000600002023-08-21 10:36AM EDT60.001.700.003.500.00-2353.52%
GPN250117P000650002024-05-10 11:49AM EDT65.001.600.000.000.00-1012.50%
GPN250117P000700002024-05-22 11:38AM EDT70.000.850.000.000.00-10012.50%
GPN250117P000750002024-05-23 1:51PM EDT75.001.250.000.000.00-106.25%
GPN250117P000800002024-05-21 12:04PM EDT80.001.600.000.000.00-106.25%
GPN250117P000850002024-05-23 12:16PM EDT85.002.550.000.000.00-106.25%
GPN250117P000900002024-05-28 2:52PM EDT90.004.100.000.000.00-26203.13%
GPN250117P000950002024-05-24 2:06PM EDT95.004.970.000.000.00-101.56%
GPN250117P001000002024-05-24 3:07PM EDT100.006.900.000.000.00-300.39%
GPN250117P001050002024-05-28 9:41AM EDT105.009.700.000.000.00-100.00%
GPN250117P001100002024-05-28 11:57AM EDT110.0012.200.000.000.00-100.00%
GPN250117P001150002024-05-22 12:44PM EDT115.0012.700.000.000.00-400.00%
GPN250117P001200002024-05-22 12:33PM EDT120.0016.000.000.000.00-200.00%
GPN250117P001250002024-05-01 2:02PM EDT125.0018.500.000.000.00-200.00%
GPN250117P001300002024-04-30 12:20PM EDT130.0014.000.000.000.00-2200.00%
GPN250117P001350002024-04-18 10:52AM EDT135.0017.4025.8026.500.00-11390.00%
GPN250117P001400002024-03-15 12:53PM EDT140.0016.5020.5021.000.00-67210.00%
GPN250117P001450002024-04-01 11:37AM EDT145.0018.9031.9036.000.00-1160.00%
GPN250117P001500002024-02-09 11:38AM EDT150.0020.6023.4026.200.00--10.00%
GPN250117P001550002022-12-22 4:58PM EDT155.0060.0042.0046.500.00--100.00%