Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117C00050000 | 2023-08-11 1:42PM EDT | 50.00 | 80.70 | 76.60 | 80.50 | 0.00 | - | 2 | 3 | 175.34% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 154.61% |
| GPN250117C00060000 | 2023-11-13 2:34PM EDT | 60.00 | 52.60 | 69.50 | 73.50 | 0.00 | - | 3 | 6 | 159.62% |
| GPN250117C00065000 | 2023-06-02 3:29PM EDT | 65.00 | 42.30 | 39.70 | 41.20 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00070000 | 2024-01-05 1:29PM EDT | 70.00 | 61.72 | 67.00 | 72.00 | 0.00 | - | 3 | 3 | 168.57% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 129.55% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 127.97% |
| GPN250117C00085000 | 2023-09-05 2:38PM EDT | 85.00 | 49.60 | 35.90 | 40.50 | 0.00 | - | 2 | 2 | 71.47% |
| GPN250117C00090000 | 2024-05-03 3:25PM EDT | 90.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GPN250117C00095000 | 2023-11-20 11:38AM EDT | 95.00 | 26.90 | 39.10 | 40.60 | 0.00 | - | 1 | 8 | 93.37% |
| GPN250117C00100000 | 2024-05-01 10:46AM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GPN250117C00105000 | 2024-05-01 3:46PM EDT | 105.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPN250117C00110000 | 2024-05-06 3:40PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GPN250117C00115000 | 2024-05-01 3:46PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| GPN250117C00120000 | 2024-05-08 10:45AM EDT | 120.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GPN250117C00125000 | 2024-05-08 10:45AM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPN250117C00130000 | 2024-05-07 2:40PM EDT | 130.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GPN250117C00135000 | 2024-05-03 11:58AM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GPN250117C00140000 | 2024-05-07 3:12PM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPN250117C00145000 | 2024-05-07 12:21PM EDT | 145.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GPN250117C00150000 | 2024-05-08 10:21AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GPN250117C00155000 | 2024-05-07 3:17PM EDT | 155.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GPN250117C00165000 | 2024-05-07 2:25PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GPN250117C00180000 | 2024-03-18 11:38AM EDT | 180.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 29 | 38.77% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 37.43% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 42.97% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-05-03 12:33PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GPN250117P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GPN250117P00060000 | 2023-08-21 10:36AM EDT | 60.00 | 1.70 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 56.98% |
| GPN250117P00065000 | 2024-04-29 2:06PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GPN250117P00070000 | 2024-05-08 2:45PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GPN250117P00075000 | 2024-05-01 1:31PM EDT | 75.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GPN250117P00080000 | 2024-04-22 12:00PM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GPN250117P00085000 | 2024-05-07 11:39AM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GPN250117P00090000 | 2024-05-08 2:45PM EDT | 90.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GPN250117P00095000 | 2024-05-06 3:22PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GPN250117P00100000 | 2024-05-03 12:47PM EDT | 100.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GPN250117P00105000 | 2024-05-08 9:30AM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GPN250117P00110000 | 2024-05-07 12:27PM EDT | 110.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| GPN250117P00115000 | 2024-05-08 3:01PM EDT | 115.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GPN250117P00120000 | 2024-05-02 12:37PM EDT | 120.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GPN250117P00125000 | 2024-05-01 2:02PM EDT | 125.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GPN250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 0.00% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 31.90 | 36.00 | 0.00 | - | 1 | 16 | 28.92% |
| GPN250117P00150000 | 2024-02-09 11:38AM EDT | 150.00 | 20.60 | 23.40 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| GPN250117P00155000 | 2022-12-22 4:58PM EDT | 155.00 | 60.00 | 42.00 | 46.50 | 0.00 | - | - | 10 | 35.74% |
© 2024 Yahoo. All rights reserved.