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 | 279.85% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 243.34% |
| GPN250117C00060000 | 2024-06-10 12:59PM EDT | 60.00 | 38.22 | 37.20 | 41.20 | -14.38 | -27.34% | 3 | 6 | 53.22% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 33.90 | 36.00 | 0.00 | - | 3 | 2 | 51.72% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 29.50 | 31.00 | 0.00 | - | 3 | 3 | 50.89% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 190.95% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 185.61% |
| GPN250117C00085000 | 2024-05-13 10:29AM EDT | 85.00 | 30.20 | 17.70 | 18.20 | 0.00 | - | 1 | 4 | 38.88% |
| GPN250117C00090000 | 2024-06-03 2:59PM EDT | 90.00 | 16.50 | 14.40 | 14.80 | 0.00 | - | 1 | 22 | 37.07% |
| GPN250117C00095000 | 2024-06-07 12:22PM EDT | 95.00 | 12.50 | 11.40 | 11.70 | 0.00 | - | 3 | 79 | 35.25% |
| GPN250117C00100000 | 2024-06-07 12:23PM EDT | 100.00 | 9.90 | 8.90 | 9.20 | 0.00 | - | 2 | 130 | 34.31% |
| GPN250117C00105000 | 2024-06-04 2:51PM EDT | 105.00 | 7.40 | 6.70 | 7.00 | 0.00 | - | 3 | 22 | 33.18% |
| GPN250117C00110000 | 2024-06-07 2:02PM EDT | 110.00 | 5.50 | 5.00 | 5.20 | 0.00 | - | 2 | 108 | 32.19% |
| GPN250117C00115000 | 2024-06-06 10:03AM EDT | 115.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 1 | 266 | 31.45% |
| GPN250117C00120000 | 2024-06-10 11:18AM EDT | 120.00 | 2.40 | 2.55 | 2.75 | -0.70 | -22.58% | 4 | 138 | 30.94% |
| GPN250117C00125000 | 2024-06-10 10:36AM EDT | 125.00 | 1.75 | 1.75 | 1.95 | -0.50 | -22.22% | 1 | 175 | 30.47% |
| GPN250117C00130000 | 2024-06-10 10:36AM EDT | 130.00 | 1.23 | 1.25 | 1.40 | -0.28 | -18.54% | 1 | 189 | 30.30% |
| GPN250117C00135000 | 2024-06-07 1:01PM EDT | 135.00 | 1.12 | 0.85 | 1.00 | 0.00 | - | 2 | 259 | 30.20% |
| GPN250117C00140000 | 2024-06-03 2:19PM EDT | 140.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 1 | 516 | 30.49% |
| GPN250117C00145000 | 2024-05-23 12:56PM EDT | 145.00 | 0.83 | 0.40 | 0.55 | 0.00 | - | 1 | 234 | 30.62% |
| GPN250117C00150000 | 2024-06-03 9:52AM EDT | 150.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 226 | 34.69% |
| GPN250117C00155000 | 2024-05-22 11:29AM EDT | 155.00 | 0.58 | 0.15 | 0.75 | 0.00 | - | 1 | 71 | 36.65% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 4 | 68 | 44.13% |
| GPN250117C00165000 | 2024-06-06 10:03AM EDT | 165.00 | 0.34 | 0.05 | 0.65 | 0.00 | - | 1 | 1,573 | 39.19% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 42.00% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 43.65% |
| GPN250117C00180000 | 2024-05-17 9:39AM EDT | 180.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 45.22% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 48.90% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 48.22% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 54.55% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-05-30 10:58AM EDT | 50.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 34 | 51.47% |
| GPN250117P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 2 | 15 | 49.51% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.40 | 1.00 | 0.00 | - | 1 | 4 | 44.89% |
| GPN250117P00065000 | 2024-05-10 11:49AM EDT | 65.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 1 | 28 | 38.28% |
| GPN250117P00070000 | 2024-06-04 3:50PM EDT | 70.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 40 | 61 | 35.60% |
| GPN250117P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 1.45 | 1.65 | 1.85 | 0.00 | - | 102 | 285 | 33.53% |
| GPN250117P00080000 | 2024-06-10 3:09PM EDT | 80.00 | 2.54 | 2.45 | 2.70 | +0.04 | +1.60% | 1 | 195 | 32.07% |
| GPN250117P00085000 | 2024-06-05 3:35PM EDT | 85.00 | 3.70 | 3.50 | 3.80 | +0.20 | +5.71% | 33 | 286 | 30.49% |
| GPN250117P00090000 | 2024-06-10 11:45AM EDT | 90.00 | 5.30 | 5.00 | 5.20 | +0.40 | +8.16% | 14 | 2,638 | 28.83% |
| GPN250117P00095000 | 2024-06-06 3:00PM EDT | 95.00 | 7.08 | 6.80 | 7.10 | +0.28 | +4.12% | 1 | 297 | 27.58% |
| GPN250117P00100000 | 2024-06-10 3:09PM EDT | 100.00 | 9.40 | 8.60 | 9.50 | -0.20 | -2.08% | 2 | 213 | 26.49% |
| GPN250117P00105000 | 2024-06-10 10:36AM EDT | 105.00 | 12.70 | 11.90 | 12.40 | +1.60 | +14.41% | 2 | 287 | 25.50% |
| GPN250117P00110000 | 2024-06-10 12:19PM EDT | 110.00 | 15.80 | 15.20 | 17.10 | +0.89 | +5.97% | 1 | 846 | 29.46% |
| GPN250117P00115000 | 2024-06-07 10:01AM EDT | 115.00 | 19.40 | 18.30 | 19.70 | 0.00 | - | 1 | 150 | 24.15% |
| GPN250117P00120000 | 2024-06-10 2:39PM EDT | 120.00 | 23.50 | 23.10 | 24.10 | +0.98 | +4.35% | 2 | 1,090 | 24.62% |
| GPN250117P00125000 | 2024-05-01 2:02PM EDT | 125.00 | 18.50 | 22.80 | 24.40 | 0.00 | - | 2 | 146 | 0.00% |
| GPN250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 14.00 | 28.30 | 31.60 | 0.00 | - | 22 | 140 | 0.00% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 25.80 | 26.50 | 0.00 | - | 1 | 139 | 0.00% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 0.00% |
| 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.