Global Payments Inc. (GPN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
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 | 397.58% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 6.20 | 6.50 | 0.00 | - | 14 | 22 | 32.94% |
| GPN240517C00110000 | 2024-05-06 2:38PM EDT | 110.00 | 2.50 | 2.35 | 2.50 | -0.25 | -9.09% | 48 | 504 | 25.51% |
| GPN240517C00115000 | 2024-05-06 2:02PM EDT | 115.00 | 0.45 | 0.45 | 0.55 | -0.29 | -39.19% | 13 | 235 | 24.02% |
| GPN240517C00120000 | 2024-05-03 3:46PM EDT | 120.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 442 | 31.54% |
| GPN240517C00125000 | 2024-05-06 9:31AM EDT | 125.00 | 0.35 | 0.00 | 0.20 | +0.25 | +250.00% | 5 | 820 | 41.11% |
| GPN240517C00130000 | 2024-05-06 10:52AM EDT | 130.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 65 | 3,760 | 48.73% |
| GPN240517C00135000 | 2024-05-06 11:06AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,749 | 48.83% |
| GPN240517C00140000 | 2024-05-06 11:06AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 29 | 1,470 | 51.95% |
| GPN240517C00145000 | 2024-05-06 11:34AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 1,240 | 58.59% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 886 | 96.09% |
| GPN240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 20 | 344 | 71.09% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 77.34% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 82.81% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 99.61% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 132.91% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 147.17% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 151.66% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 126.56% |
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 | 134.96% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 85.16% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 108.59% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 60.16% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 301 | 52.73% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 348 | 59.38% |
| GPN240517P00100000 | 2024-05-06 11:30AM EDT | 100.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 4 | 456 | 32.52% |
| GPN240517P00105000 | 2024-05-06 1:47PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 3 | 2,121 | 26.86% |
| GPN240517P00110000 | 2024-05-06 1:37PM EDT | 110.00 | 1.35 | 1.30 | 1.40 | -0.10 | -6.90% | 6 | 3,899 | 22.53% |
| GPN240517P00115000 | 2024-05-06 11:12AM EDT | 115.00 | 4.71 | 4.00 | 4.60 | +0.11 | +2.39% | 311 | 6,525 | 22.51% |
| GPN240517P00120000 | 2024-05-06 11:57AM EDT | 120.00 | 9.24 | 8.20 | 9.60 | +0.24 | +2.67% | 31 | 1,357 | 37.31% |
| GPN240517P00125000 | 2024-05-06 2:46PM EDT | 125.00 | 14.40 | 13.10 | 15.50 | 0.00 | - | 6 | 1,614 | 69.78% |
| GPN240517P00130000 | 2024-05-03 3:09PM EDT | 130.00 | 19.39 | 17.40 | 20.50 | 0.00 | - | 11 | 0 | 83.45% |
| GPN240517P00135000 | 2024-05-06 2:46PM EDT | 135.00 | 24.40 | 23.90 | 24.40 | +0.01 | +0.04% | 20 | 1 | 64.21% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 27.10 | 31.20 | 0.00 | - | 400 | 0 | 122.14% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 32.50 | 35.70 | 0.00 | - | 1 | 0 | 122.95% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 37.30 | 41.20 | 0.00 | - | 2 | 0 | 78.91% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 42.20 | 46.20 | 0.00 | - | 2 | 0 | 79.69% |
| 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.