New Zealand markets open in 9 hours 42 minutes

Global Payments Inc. (GPN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.47+0.60 (+0.47%)
At close: 04:00PM EDT
125.00 -2.47 (-1.94%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240517C001000002024-02-12 1:56PM EDT100.0039.7033.3037.500.00-110164.49%
GPN240517C001050002024-04-19 1:31PM EDT105.0018.100.000.000.00-2250.00%
GPN240517C001100002024-04-19 3:13PM EDT110.0013.400.000.000.00-23390.00%
GPN240517C001150002024-04-19 12:50PM EDT115.009.700.000.000.00-431460.00%
GPN240517C001200002024-04-24 2:16PM EDT120.009.180.000.000.00-181980.00%
GPN240517C001250002024-04-24 2:08PM EDT125.005.910.000.000.00-158370.00%
GPN240517C001300002024-04-24 2:36PM EDT130.003.300.000.000.00-381,6621.56%
GPN240517C001350002024-04-24 3:32PM EDT135.001.700.000.000.00-15166.25%
GPN240517C001400002024-04-24 2:06PM EDT140.000.800.000.000.00-1218416.25%
GPN240517C001450002024-04-24 3:33PM EDT145.000.330.000.000.00-1,0881,35512.50%
GPN240517C001500002024-04-24 1:43PM EDT150.000.150.000.000.00-2171,13612.50%
GPN240517C001550002024-04-18 2:30PM EDT155.000.050.000.000.00-434912.50%
GPN240517C001600002024-04-12 9:45AM EDT160.000.100.000.000.00-111125.00%
GPN240517C001650002024-03-20 12:54PM EDT165.000.210.000.050.00-52443.75%
GPN240517C001700002024-02-13 2:52PM EDT170.000.900.050.750.00-303565.82%
GPN240517C001750002024-02-05 1:38PM EDT175.000.550.000.750.00-23670.17%
GPN240517C001850002023-12-14 11:36AM EDT185.000.400.050.750.00--280.66%
GPN240517C001900002023-12-15 3:37PM EDT190.000.450.000.750.00-4484.28%
GPN240517C001950002024-02-09 3:54PM EDT195.000.100.000.150.00-41070.51%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPN240517P000700002023-10-31 11:56AM EDT70.001.110.000.500.00--62120.31%
GPN240517P000750002023-12-12 10:55AM EDT75.000.430.000.750.00-46115.63%
GPN240517P000800002024-03-18 12:31PM EDT80.000.100.000.750.00-162103.32%
GPN240517P000850002023-11-22 4:56PM EDT85.001.140.100.850.00--295.90%
GPN240517P000900002024-04-09 12:18PM EDT90.000.100.000.000.00-729425.00%
GPN240517P000950002024-04-11 1:19PM EDT95.000.300.000.000.00-30034725.00%
GPN240517P001000002024-04-23 12:44PM EDT100.000.170.000.000.00-235425.00%
GPN240517P001050002024-04-23 12:21PM EDT105.000.350.000.000.00-24312.50%
GPN240517P001100002024-04-23 1:20PM EDT110.000.450.000.000.00-22,97512.50%
GPN240517P001150002024-04-24 12:54PM EDT115.000.850.000.000.00-2,6546,30612.50%
GPN240517P001200002024-04-24 12:18PM EDT120.001.750.000.000.00-71,5006.25%
GPN240517P001250002024-04-24 1:59PM EDT125.003.100.000.000.00-381,3231.56%
GPN240517P001300002024-04-24 1:51PM EDT130.005.500.000.000.00-44130.00%
GPN240517P001350002024-04-19 11:52AM EDT135.0013.100.000.000.00-31310.00%
GPN240517P001400002024-04-04 9:55AM EDT140.0013.000.000.000.00-11420.00%
GPN240517P001450002024-03-26 10:57AM EDT145.0011.050.000.000.00-1350.00%
GPN240517P001500002024-02-01 3:08PM EDT150.0017.4020.1020.600.00--20.00%
GPN240517P001550002024-01-30 3:50PM EDT155.0020.1024.1027.500.00--10.00%
GPN240517P001600002024-01-30 4:41PM EDT160.0024.5027.7032.500.00--00.00%