Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00060000 | 2023-10-10 1:04PM EDT | 60.00 | 61.50 | 53.30 | 58.00 | 0.00 | - | 1 | 1 | 58.11% |
| GPN260116C00080000 | 2023-09-11 10:31AM EDT | 80.00 | 57.10 | 45.30 | 47.20 | 0.00 | - | - | 3 | 58.37% |
| GPN260116C00095000 | 2024-05-03 3:01PM EDT | 95.00 | 30.50 | 29.40 | 32.40 | 0.00 | - | 2 | 3 | 44.64% |
| GPN260116C00105000 | 2024-05-02 10:09AM EDT | 105.00 | 23.30 | 23.80 | 26.40 | 0.00 | - | - | 1 | 41.96% |
| GPN260116C00110000 | 2024-05-03 3:18PM EDT | 110.00 | 21.80 | 21.10 | 21.80 | 0.00 | - | 2 | 2 | 37.42% |
| GPN260116C00120000 | 2024-04-15 3:19PM EDT | 120.00 | 26.00 | 16.50 | 17.10 | 0.00 | - | 70 | 86 | 35.79% |
| GPN260116C00125000 | 2024-05-02 1:05PM EDT | 125.00 | 14.69 | 14.40 | 15.00 | 0.00 | - | 2 | 204 | 35.00% |
| GPN260116C00130000 | 2024-04-11 3:50PM EDT | 130.00 | 21.60 | 12.50 | 14.50 | 0.00 | - | 2 | 17 | 36.73% |
| GPN260116C00135000 | 2024-05-01 3:23PM EDT | 135.00 | 11.40 | 10.90 | 11.50 | 0.00 | - | 1 | 2 | 33.83% |
| GPN260116C00140000 | 2024-05-02 9:36AM EDT | 140.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 3 | 115 | 33.29% |
| GPN260116C00145000 | 2024-04-17 11:16AM EDT | 145.00 | 15.10 | 8.10 | 8.90 | 0.00 | - | 3 | 23 | 33.23% |
| GPN260116C00150000 | 2024-05-07 3:19PM EDT | 150.00 | 7.20 | 6.90 | 7.60 | 0.00 | - | 16 | 53 | 32.57% |
| GPN260116C00155000 | 2024-03-06 4:39PM EDT | 155.00 | 13.80 | 10.60 | 13.20 | 0.00 | - | 3 | 2 | 44.79% |
| GPN260116C00160000 | 2024-05-01 1:54PM EDT | 160.00 | 5.70 | 5.10 | 5.60 | 0.00 | - | 1 | 13 | 31.69% |
| GPN260116C00165000 | 2024-04-03 1:47PM EDT | 165.00 | 10.85 | 4.60 | 5.00 | 0.00 | - | 5 | 17 | 31.80% |
| GPN260116C00170000 | 2024-03-26 12:54PM EDT | 170.00 | 12.20 | 7.90 | 8.50 | 0.00 | - | 10 | 14 | 40.67% |
| GPN260116C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 3.51 | 3.20 | 3.60 | 0.00 | - | 2 | 5 | 30.98% |
| GPN260116C00180000 | 2024-05-02 1:52PM EDT | 180.00 | 2.94 | 2.70 | 3.10 | 0.00 | - | 2 | 9 | 30.78% |
| GPN260116C00185000 | 2024-01-18 10:58AM EDT | 185.00 | 7.30 | 8.10 | 8.80 | 0.00 | - | 7 | 7 | 45.29% |
| GPN260116C00190000 | 2024-05-01 9:59AM EDT | 190.00 | 2.79 | 2.00 | 2.30 | 0.00 | - | 1 | 1 | 30.46% |
| GPN260116C00195000 | 2024-05-01 12:19PM EDT | 195.00 | 2.00 | 1.65 | 2.00 | 0.00 | - | 4 | 13 | 30.39% |
| GPN260116C00200000 | 2024-05-06 11:43AM EDT | 200.00 | 1.70 | 1.40 | 1.70 | 0.00 | - | 2 | 32 | 30.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00055000 | 2024-05-08 1:33PM EDT | 55.00 | 1.25 | 0.50 | 1.30 | 0.00 | - | 4 | 16 | 37.84% |
| GPN260116P00065000 | 2024-05-03 12:35PM EDT | 65.00 | 2.19 | 1.95 | 2.30 | 0.00 | - | 1 | 4 | 35.29% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 31.84% |
| GPN260116P00075000 | 2024-05-03 12:40PM EDT | 75.00 | 3.52 | 3.20 | 3.70 | 0.00 | - | 2 | 2 | 32.75% |
| GPN260116P00080000 | 2024-05-03 12:43PM EDT | 80.00 | 4.35 | 4.10 | 4.50 | 0.00 | - | 2 | 14 | 31.27% |
| GPN260116P00085000 | 2024-05-07 11:29AM EDT | 85.00 | 5.30 | 5.10 | 5.50 | 0.00 | - | 7 | 80 | 30.01% |
| GPN260116P00090000 | 2024-05-07 10:04AM EDT | 90.00 | 6.50 | 5.70 | 6.80 | 0.00 | - | 240 | 242 | 29.12% |
| GPN260116P00095000 | 2024-05-07 10:04AM EDT | 95.00 | 7.90 | 6.40 | 8.20 | 0.00 | - | 2 | 27 | 28.03% |
| GPN260116P00100000 | 2024-05-08 10:29AM EDT | 100.00 | 9.40 | 7.40 | 9.90 | 0.00 | - | 1 | 68 | 27.15% |
| GPN260116P00105000 | 2024-05-08 1:50PM EDT | 105.00 | 10.80 | 9.10 | 11.80 | -0.50 | -4.42% | 5 | 5 | 26.24% |
| GPN260116P00110000 | 2024-05-07 10:04AM EDT | 110.00 | 13.41 | 11.50 | 14.10 | +0.11 | +0.83% | 1 | 40 | 25.62% |
| GPN260116P00115000 | 2023-12-29 1:50PM EDT | 115.00 | 12.30 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 13.11% |
| GPN260116P00120000 | 2024-05-07 12:46PM EDT | 120.00 | 18.20 | 16.70 | 18.90 | 0.00 | - | 26 | 35 | 23.43% |
| GPN260116P00125000 | 2024-05-07 12:49PM EDT | 125.00 | 21.10 | 19.00 | 21.80 | 0.00 | - | 20 | 41 | 22.52% |
| GPN260116P00130000 | 2024-03-25 12:29PM EDT | 130.00 | 15.35 | 15.60 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| GPN260116P00135000 | 2024-04-17 11:19AM EDT | 135.00 | 21.80 | 26.90 | 29.90 | 0.00 | - | 6 | 9 | 23.67% |
| GPN260116P00140000 | 2024-03-18 1:59PM EDT | 140.00 | 21.00 | 24.70 | 27.20 | 0.00 | - | 163 | 81 | 0.00% |
| GPN260116P00150000 | 2024-04-02 10:28AM EDT | 150.00 | 28.44 | 41.10 | 42.00 | 0.00 | - | 1 | 15 | 22.78% |
© 2024 Yahoo. All rights reserved.