Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-05-08 10:28AM EDT | 100.00 | 10.60 | 10.10 | 14.20 | 0.00 | - | 600 | 1,205 | 99.12% |
| GPN240517C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 5.30 | 6.90 | 9.20 | 0.00 | - | 14 | 22 | 52.15% |
| GPN240517C00110000 | 2024-05-09 10:57AM EDT | 110.00 | 2.65 | 1.95 | 3.10 | +0.60 | +29.27% | 36 | 592 | 28.39% |
| GPN240517C00115000 | 2024-05-09 10:28AM EDT | 115.00 | 0.80 | 0.50 | 0.70 | -0.05 | -5.88% | 62 | 3,935 | 25.83% |
| GPN240517C00120000 | 2024-05-08 3:27PM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 451 | 36.08% |
| GPN240517C00125000 | 2024-05-09 10:29AM EDT | 125.00 | 0.18 | 0.00 | 0.15 | +0.12 | +200.00% | 1 | 816 | 41.80% |
| GPN240517C00130000 | 2024-05-08 10:52AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3,758 | 44.53% |
| GPN240517C00135000 | 2024-05-06 11:06AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,737 | 53.91% |
| GPN240517C00140000 | 2024-05-08 12:08PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,470 | 62.89% |
| GPN240517C00145000 | 2024-05-09 10:29AM EDT | 145.00 | 0.07 | 0.00 | 0.30 | +0.04 | +133.33% | 1 | 1,240 | 83.30% |
| GPN240517C00150000 | 2024-05-02 11:15AM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 886 | 107.91% |
| GPN240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 341 | 117.29% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 126.17% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 92.97% |
| GPN240517C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 142.77% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 150.59% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 167.19% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 172.27% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 143.75% |
Putsfor17 May 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 | 158.40% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 100.00% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 128.32% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 115.72% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 301 | 96.09% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 348 | 55.18% |
| GPN240517P00100000 | 2024-05-06 11:30AM EDT | 100.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 4 | 456 | 48.73% |
| GPN240517P00105000 | 2024-05-08 11:51AM EDT | 105.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 2,123 | 31.64% |
| GPN240517P00110000 | 2024-05-09 10:14AM EDT | 110.00 | 0.80 | 0.65 | 0.80 | -0.35 | -30.43% | 205 | 3,938 | 22.85% |
| GPN240517P00115000 | 2024-05-09 10:20AM EDT | 115.00 | 3.50 | 3.20 | 4.00 | -2.09 | -37.39% | 2 | 6,951 | 30.08% |
| GPN240517P00120000 | 2024-05-09 11:08AM EDT | 120.00 | 8.00 | 6.20 | 10.10 | -1.25 | -13.51% | 2 | 1,208 | 70.19% |
| GPN240517P00125000 | 2024-05-08 2:32PM EDT | 125.00 | 14.30 | 11.10 | 15.00 | 0.00 | - | 2,000 | 1,578 | 87.65% |
| GPN240517P00130000 | 2024-05-08 2:32PM EDT | 130.00 | 19.30 | 16.10 | 20.10 | 0.00 | - | 2,000 | 0 | 106.59% |
| GPN240517P00135000 | 2024-05-09 10:55AM EDT | 135.00 | 23.10 | 21.00 | 25.10 | -0.60 | -2.53% | 3 | 2 | 122.17% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 26.10 | 30.10 | 0.00 | - | 400 | 0 | 62.89% |
| GPN240517P00145000 | 2024-05-01 3:19PM EDT | 145.00 | 35.90 | 31.10 | 35.10 | 0.00 | - | 1 | 0 | 71.09% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 36.10 | 40.10 | 0.00 | - | 2 | 0 | 79.30% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 41.10 | 45.00 | 0.00 | - | 2 | 0 | 50.00% |
| 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.