Global Payments Inc. (GPN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 196.66% |
| GPN240517C00105000 | 2024-04-25 1:04PM EDT | 105.00 | 20.20 | 19.10 | 22.20 | 0.00 | - | 2 | 27 | 62.40% |
| GPN240517C00110000 | 2024-04-19 3:13PM EDT | 110.00 | 13.40 | 14.50 | 17.80 | 0.00 | - | 23 | 39 | 57.03% |
| GPN240517C00115000 | 2024-04-19 12:50PM EDT | 115.00 | 9.70 | 8.90 | 11.40 | 0.00 | - | 43 | 146 | 46.24% |
| GPN240517C00120000 | 2024-04-24 2:16PM EDT | 120.00 | 9.18 | 5.40 | 7.70 | 0.00 | - | 18 | 198 | 43.53% |
| GPN240517C00125000 | 2024-04-26 2:29PM EDT | 125.00 | 4.60 | 4.20 | 4.60 | +0.10 | +2.22% | 7 | 836 | 40.31% |
| GPN240517C00130000 | 2024-04-26 3:54PM EDT | 130.00 | 2.46 | 2.25 | 2.45 | +0.46 | +23.00% | 207 | 1,663 | 38.38% |
| GPN240517C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 1.27 | 1.05 | 1.25 | -0.03 | -2.31% | 42 | 516 | 38.28% |
| GPN240517C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 203 | 841 | 38.53% |
| GPN240517C00145000 | 2024-04-26 3:31PM EDT | 145.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,356 | 38.23% |
| GPN240517C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 299 | 992 | 40.87% |
| GPN240517C00155000 | 2024-04-18 2:30PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 349 | 43.85% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 44.73% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 49.41% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 73.49% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 77.93% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 88.87% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 92.58% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 77.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 122.07% |
| GPN240517P00075000 | 2023-12-12 10:55AM EDT | 75.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 116.89% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 103.91% |
| GPN240517P00085000 | 2023-11-22 4:56PM EDT | 85.00 | 1.14 | 0.10 | 0.85 | 0.00 | - | - | 2 | 96.00% |
| GPN240517P00090000 | 2024-04-09 12:18PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 294 | 79.98% |
| GPN240517P00095000 | 2024-04-11 1:19PM EDT | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 300 | 347 | 68.75% |
| GPN240517P00100000 | 2024-04-23 12:44PM EDT | 100.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 2 | 354 | 55.27% |
| GPN240517P00105000 | 2024-04-26 3:30PM EDT | 105.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 300 | 43 | 46.58% |
| GPN240517P00110000 | 2024-04-23 1:20PM EDT | 110.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 2 | 2,975 | 41.70% |
| GPN240517P00115000 | 2024-04-26 2:25PM EDT | 115.00 | 1.05 | 1.05 | 1.25 | -0.10 | -8.70% | 41 | 6,307 | 39.38% |
| GPN240517P00120000 | 2024-04-25 2:39PM EDT | 120.00 | 2.10 | 2.25 | 2.50 | -0.50 | -19.23% | 2 | 1,501 | 37.74% |
| GPN240517P00125000 | 2024-04-26 3:30PM EDT | 125.00 | 4.10 | 4.30 | 4.60 | -0.40 | -8.89% | 300 | 1,325 | 36.71% |
| GPN240517P00130000 | 2024-04-25 12:55PM EDT | 130.00 | 7.50 | 7.30 | 7.70 | 0.00 | - | 2 | 415 | 36.72% |
| GPN240517P00135000 | 2024-04-26 2:55PM EDT | 135.00 | 10.70 | 10.90 | 13.90 | -2.40 | -18.32% | 1 | 131 | 61.04% |
| GPN240517P00140000 | 2024-04-25 11:57AM EDT | 140.00 | 16.22 | 15.00 | 18.50 | 0.00 | - | 11 | 140 | 68.82% |
| GPN240517P00145000 | 2024-03-26 10:57AM EDT | 145.00 | 11.05 | 19.30 | 23.30 | 0.00 | - | 1 | 35 | 51.42% |
| GPN240517P00150000 | 2024-02-01 3:08PM EDT | 150.00 | 17.40 | 20.10 | 20.60 | 0.00 | - | - | 2 | 0.00% |
| GPN240517P00155000 | 2024-01-30 3:50PM EDT | 155.00 | 20.10 | 24.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.