Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 281.84% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 246.79% |
| GPN250117C00060000 | 2024-06-10 12:59PM EDT | 60.00 | 38.22 | 34.60 | 38.40 | 0.00 | - | 3 | 6 | 0.00% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 32.20 | 33.90 | 0.00 | - | 3 | 2 | 0.00% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 27.80 | 30.00 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 197.17% |
| GPN250117C00080000 | 2024-06-17 3:45PM EDT | 80.00 | 19.20 | 25.20 | 27.70 | 0.00 | - | 3 | 7 | 53.46% |
| GPN250117C00085000 | 2024-07-25 3:38PM EDT | 85.00 | 19.50 | 20.00 | 21.30 | 0.00 | - | 1 | 21 | 44.71% |
| GPN250117C00090000 | 2024-07-16 11:58AM EDT | 90.00 | 18.50 | 16.80 | 17.70 | 0.00 | - | 1 | 68 | 42.71% |
| GPN250117C00095000 | 2024-07-25 3:22PM EDT | 95.00 | 13.00 | 13.50 | 14.50 | 0.00 | - | 1 | 108 | 41.22% |
| GPN250117C00100000 | 2024-07-25 2:25PM EDT | 100.00 | 10.16 | 10.60 | 11.60 | 0.00 | - | 1 | 158 | 39.69% |
| GPN250117C00105000 | 2024-07-25 9:55AM EDT | 105.00 | 8.50 | 8.10 | 9.10 | 0.00 | - | 1 | 48 | 38.38% |
| GPN250117C00110000 | 2024-07-22 9:45AM EDT | 110.00 | 6.40 | 6.10 | 7.00 | 0.00 | - | 1 | 173 | 37.28% |
| GPN250117C00115000 | 2024-07-26 3:37PM EDT | 115.00 | 4.80 | 4.50 | 5.40 | -1.35 | -21.95% | 8 | 245 | 36.80% |
| GPN250117C00120000 | 2024-07-23 9:50AM EDT | 120.00 | 3.54 | 3.20 | 4.10 | 0.00 | - | 1 | 595 | 36.35% |
| GPN250117C00125000 | 2024-07-23 2:26PM EDT | 125.00 | 2.60 | 2.30 | 3.10 | 0.00 | - | 1 | 299 | 36.08% |
| GPN250117C00130000 | 2024-07-18 1:49PM EDT | 130.00 | 2.51 | 1.65 | 2.30 | 0.00 | - | 6 | 287 | 35.74% |
| GPN250117C00135000 | 2024-07-24 3:38PM EDT | 135.00 | 1.25 | 1.15 | 1.65 | 0.00 | - | 1 | 257 | 35.22% |
| GPN250117C00140000 | 2024-07-25 9:55AM EDT | 140.00 | 1.10 | 0.80 | 1.25 | 0.00 | - | 1 | 513 | 35.36% |
| GPN250117C00145000 | 2024-07-26 3:37PM EDT | 145.00 | 0.73 | 0.35 | 0.95 | +0.16 | +28.07% | 8 | 235 | 35.56% |
| GPN250117C00150000 | 2024-07-05 12:37PM EDT | 150.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 44 | 211 | 36.04% |
| GPN250117C00155000 | 2024-07-25 10:03AM EDT | 155.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 1 | 73 | 37.16% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 4 | 68 | 46.39% |
| GPN250117C00165000 | 2024-07-17 10:45AM EDT | 165.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 29 | 1,573 | 42.41% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 44.36% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 46.22% |
| GPN250117C00180000 | 2024-07-15 3:24PM EDT | 180.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 48.00% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 51.22% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 51.39% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 58.31% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-06-21 1:59PM EDT | 50.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 6 | 52 | 64.75% |
| GPN250117P00055000 | 2024-06-20 10:56AM EDT | 55.00 | 0.60 | 0.15 | 2.45 | 0.00 | - | 1 | 20 | 64.55% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.60 | 2.05 | 0.00 | - | 1 | 4 | 57.15% |
| GPN250117P00065000 | 2024-06-25 1:01PM EDT | 65.00 | 1.02 | 0.70 | 1.15 | 0.00 | - | 2 | 30 | 48.17% |
| GPN250117P00070000 | 2024-07-15 9:37AM EDT | 70.00 | 1.09 | 0.70 | 1.20 | 0.00 | - | 5 | 1,021 | 42.14% |
| GPN250117P00075000 | 2024-07-17 10:12AM EDT | 75.00 | 1.20 | 1.20 | 1.65 | 0.00 | - | 1 | 563 | 39.58% |
| GPN250117P00080000 | 2024-07-22 11:40AM EDT | 80.00 | 2.50 | 1.80 | 2.35 | 0.00 | - | 11 | 353 | 37.73% |
| GPN250117P00085000 | 2024-07-22 3:24PM EDT | 85.00 | 3.40 | 2.70 | 3.40 | 0.00 | - | 22 | 475 | 36.55% |
| GPN250117P00090000 | 2024-07-22 11:02AM EDT | 90.00 | 4.90 | 3.80 | 4.60 | 0.00 | - | 19 | 2,665 | 34.68% |
| GPN250117P00095000 | 2024-07-22 11:35AM EDT | 95.00 | 6.70 | 5.40 | 6.10 | 0.00 | - | 20 | 580 | 32.76% |
| GPN250117P00100000 | 2024-07-24 3:25PM EDT | 100.00 | 9.20 | 7.40 | 8.30 | 0.00 | - | 865 | 854 | 32.04% |
| GPN250117P00105000 | 2024-07-22 12:43PM EDT | 105.00 | 11.70 | 9.90 | 10.80 | 0.00 | - | 6 | 299 | 30.85% |
| GPN250117P00110000 | 2024-07-25 12:44PM EDT | 110.00 | 13.82 | 12.90 | 13.90 | 0.00 | - | 400 | 1,203 | 30.26% |
| GPN250117P00115000 | 2024-06-11 10:53AM EDT | 115.00 | 19.80 | 18.30 | 20.10 | 0.00 | - | 3 | 153 | 40.21% |
| GPN250117P00120000 | 2024-07-16 3:08PM EDT | 120.00 | 19.68 | 20.30 | 21.20 | 0.00 | - | 1 | 1,091 | 28.83% |
| GPN250117P00125000 | 2024-07-15 3:47PM EDT | 125.00 | 26.10 | 22.50 | 25.80 | 0.00 | - | 27 | 60 | 30.64% |
| GPN250117P00130000 | 2024-07-19 10:49AM EDT | 130.00 | 30.74 | 27.10 | 30.90 | 0.00 | - | 6 | 6 | 34.64% |
| GPN250117P00135000 | 2024-06-20 2:32PM EDT | 135.00 | 42.30 | 34.00 | 36.40 | 0.00 | - | 1 | 21 | 40.63% |
| GPN250117P00140000 | 2024-07-16 10:17AM EDT | 140.00 | 38.26 | 36.70 | 40.50 | 0.00 | - | 1 | 33 | 38.44% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 31.90 | 36.00 | 0.00 | - | 1 | 16 | 0.00% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.