Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00100000 | 2024-05-08 10:03AM EDT | 100.00 | 11.80 | 11.20 | 14.60 | 0.00 | - | 3 | 6 | 49.24% |
| GPN240621C00105000 | 2024-05-03 10:52AM EDT | 105.00 | 7.60 | 7.70 | 8.60 | 0.00 | - | 7 | 7 | 29.18% |
| GPN240621C00110000 | 2024-05-09 10:29AM EDT | 110.00 | 5.00 | 4.50 | 4.80 | +0.70 | +16.28% | 10 | 87 | 24.92% |
| GPN240621C00115000 | 2024-05-09 11:18AM EDT | 115.00 | 2.25 | 2.15 | 2.25 | +0.17 | +8.17% | 71 | 2,772 | 23.07% |
| GPN240621C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 3 | 56 | 22.96% |
| GPN240621C00125000 | 2024-05-09 10:59AM EDT | 125.00 | 0.35 | 0.00 | 0.40 | -0.25 | -41.67% | 5 | 24 | 23.80% |
| GPN240621C00130000 | 2024-05-06 12:14PM EDT | 130.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 96 | 34.94% |
| GPN240621C00135000 | 2024-05-01 12:50PM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 176 | 40.92% |
| GPN240621C00140000 | 2024-05-08 3:24PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 60 | 46.48% |
| GPN240621C00145000 | 2024-05-08 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 51.69% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-05-02 10:11AM EDT | 90.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 22 | 47.90% |
| GPN240621P00095000 | 2024-05-02 11:45AM EDT | 95.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 33.72% |
| GPN240621P00100000 | 2024-05-06 3:43PM EDT | 100.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 25 | 58 | 25.32% |
| GPN240621P00105000 | 2024-05-09 10:11AM EDT | 105.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 1 | 578 | 22.88% |
| GPN240621P00110000 | 2024-05-09 10:34AM EDT | 110.00 | 2.25 | 2.25 | 2.35 | -0.55 | -19.64% | 14 | 2,617 | 20.67% |
| GPN240621P00115000 | 2024-05-09 11:00AM EDT | 115.00 | 4.70 | 4.80 | 5.10 | -1.00 | -17.54% | 17 | 199 | 20.76% |
| GPN240621P00120000 | 2024-05-03 10:57AM EDT | 120.00 | 10.20 | 7.70 | 8.90 | 0.00 | - | 38 | 86 | 20.66% |
| GPN240621P00125000 | 2024-05-01 9:32AM EDT | 125.00 | 6.50 | 11.30 | 13.70 | 0.00 | - | 1 | 66 | 25.39% |
| GPN240621P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 9.52 | 16.10 | 20.00 | 0.00 | - | 10 | 0 | 46.29% |
| GPN240621P00140000 | 2024-04-29 11:33AM EDT | 140.00 | 15.70 | 26.10 | 30.10 | 0.00 | - | 1 | 0 | 60.57% |
© 2024 Yahoo. All rights reserved.