Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241018C00060000 | 2024-08-28 11:47AM EDT | 60.00 | 49.10 | 39.50 | 43.40 | 0.00 | - | 1 | 1 | 233.98% |
| GPN241018C00065000 | 2024-08-28 1:53PM EDT | 65.00 | 43.50 | 34.50 | 38.40 | 0.00 | - | 1 | 2 | 203.91% |
| GPN241018C00075000 | 2024-09-25 9:52AM EDT | 75.00 | 23.30 | 24.30 | 26.60 | 0.00 | - | 1 | 1 | 78.13% |
| GPN241018C00080000 | 2024-09-26 11:23AM EDT | 80.00 | 18.60 | 20.50 | 21.60 | 0.00 | - | 78 | 39 | 107.86% |
| GPN241018C00085000 | 2024-10-07 1:26PM EDT | 85.00 | 12.40 | 15.50 | 15.90 | 0.00 | - | 1 | 23 | 69.63% |
| GPN241018C00090000 | 2024-10-08 11:12AM EDT | 90.00 | 9.30 | 9.90 | 10.90 | 0.00 | - | 2 | 131 | 57.91% |
| GPN241018C00095000 | 2024-10-08 3:55PM EDT | 95.00 | 5.80 | 5.80 | 6.10 | +1.06 | +22.36% | 1 | 488 | 41.07% |
| GPN241018C00100000 | 2024-10-09 2:19PM EDT | 100.00 | 2.30 | 2.15 | 2.30 | +0.70 | +43.75% | 382 | 1,568 | 33.18% |
| GPN241018C00105000 | 2024-10-09 3:46PM EDT | 105.00 | 0.43 | 0.40 | 0.50 | +0.04 | +10.26% | 59 | 3,087 | 31.30% |
| GPN241018C00110000 | 2024-10-09 12:44PM EDT | 110.00 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 14 | 5,612 | 39.26% |
| GPN241018C00115000 | 2024-10-07 10:36AM EDT | 115.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 5,659 | 53.32% |
| GPN241018C00120000 | 2024-10-09 9:30AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 4,208 | 55.86% |
| GPN241018C00125000 | 2024-10-07 2:43PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,442 | 62.50% |
| GPN241018C00130000 | 2024-10-09 12:24PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 329 | 66.41% |
| GPN241018C00135000 | 2024-10-01 9:33AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 879 | 111.13% |
| GPN241018C00145000 | 2024-09-24 11:19AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.64% |
| GPN241018C00150000 | 2024-09-24 11:20AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 141.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241018P00055000 | 2024-08-30 11:22AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 215.63% |
| GPN241018P00060000 | 2024-09-10 12:39PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 151.56% |
| GPN241018P00065000 | 2024-09-13 3:37PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 134.77% |
| GPN241018P00070000 | 2024-09-25 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 28 | 114.45% |
| GPN241018P00075000 | 2024-10-07 1:57PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 81 | 83.20% |
| GPN241018P00080000 | 2024-10-09 1:31PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 1 | 609 | 76.95% |
| GPN241018P00085000 | 2024-10-08 11:40AM EDT | 85.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 485 | 57.03% |
| GPN241018P00090000 | 2024-10-09 3:47PM EDT | 90.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 35 | 1,059 | 43.56% |
| GPN241018P00095000 | 2024-10-09 3:15PM EDT | 95.00 | 0.40 | 0.30 | 0.40 | -0.19 | -32.20% | 146 | 935 | 33.94% |
| GPN241018P00100000 | 2024-10-09 3:15PM EDT | 100.00 | 1.70 | 1.50 | 1.70 | -0.70 | -29.17% | 157 | 1,807 | 30.32% |
| GPN241018P00105000 | 2024-10-09 2:55PM EDT | 105.00 | 4.83 | 4.70 | 6.70 | -2.52 | -34.29% | 1 | 878 | 62.21% |
| GPN241018P00110000 | 2024-10-09 1:28PM EDT | 110.00 | 9.82 | 9.30 | 9.80 | -3.19 | -24.52% | 5 | 1,555 | 40.14% |
| GPN241018P00115000 | 2024-09-25 9:50AM EDT | 115.00 | 16.70 | 13.90 | 14.90 | 0.00 | - | 1 | 0 | 59.18% |
| GPN241018P00120000 | 2024-09-25 9:30AM EDT | 120.00 | 18.90 | 17.80 | 19.90 | 0.00 | - | 1 | 1 | 72.75% |
| GPN241018P00125000 | 2024-08-22 11:05AM EDT | 125.00 | 15.46 | 14.30 | 15.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.