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 | 332.79% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 284.94% |
| GPN250117C00060000 | 2024-06-10 12:59PM EDT | 60.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 217.68% |
| GPN250117C00080000 | 2024-06-17 3:45PM EDT | 80.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GPN250117C00085000 | 2024-06-17 3:28PM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GPN250117C00090000 | 2024-06-18 1:51PM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 46 | 67 | 0.00% |
| GPN250117C00095000 | 2024-06-18 1:57PM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 56 | 135 | 0.78% |
| GPN250117C00100000 | 2024-06-18 1:25PM EDT | 100.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 151 | 3.13% |
| GPN250117C00105000 | 2024-06-18 12:11PM EDT | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| GPN250117C00110000 | 2024-06-18 2:19PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 137 | 6.25% |
| GPN250117C00115000 | 2024-06-18 3:13PM EDT | 115.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 14 | 271 | 6.25% |
| GPN250117C00120000 | 2024-06-14 11:11AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 473 | 598 | 6.25% |
| GPN250117C00125000 | 2024-06-17 10:36AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| GPN250117C00130000 | 2024-06-17 1:01PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| GPN250117C00135000 | 2024-06-13 3:41PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 257 | 12.50% |
| GPN250117C00140000 | 2024-06-13 10:26AM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| GPN250117C00145000 | 2024-06-11 10:51AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| GPN250117C00150000 | 2024-06-13 3:46PM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 12.50% |
| GPN250117C00155000 | 2024-05-22 11:29AM EDT | 155.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 4 | 68 | 49.10% |
| GPN250117C00165000 | 2024-06-06 10:03AM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,573 | 12.50% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 46.46% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 48.12% |
| GPN250117C00180000 | 2024-05-17 9:39AM EDT | 180.00 | 0.42 | 0.05 | 2.25 | 0.00 | - | 2 | 29 | 54.08% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 52.76% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 52.73% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 59.47% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-06-14 1:58PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 12.50% |
| GPN250117P00055000 | 2024-06-17 10:04AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GPN250117P00065000 | 2024-05-10 11:49AM EDT | 65.00 | 1.60 | 0.80 | 0.95 | 0.00 | - | 1 | 28 | 35.38% |
| GPN250117P00070000 | 2024-06-18 2:48PM EDT | 70.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,135 | 1,016 | 6.25% |
| GPN250117P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 102 | 285 | 6.25% |
| GPN250117P00080000 | 2024-06-13 3:30PM EDT | 80.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 207 | 3.13% |
| GPN250117P00085000 | 2024-06-18 12:42PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 327 | 3.13% |
| GPN250117P00090000 | 2024-06-17 10:19AM EDT | 90.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 2,642 | 0.78% |
| GPN250117P00095000 | 2024-06-18 10:45AM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| GPN250117P00100000 | 2024-06-17 2:39PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| GPN250117P00105000 | 2024-06-13 2:11PM EDT | 105.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 299 | 0.00% |
| GPN250117P00110000 | 2024-06-12 10:10AM EDT | 110.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 846 | 0.00% |
| GPN250117P00115000 | 2024-06-11 10:53AM EDT | 115.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 0.00% |
| GPN250117P00120000 | 2024-06-10 2:39PM EDT | 120.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 0.00% |
| GPN250117P00125000 | 2024-06-13 9:48AM EDT | 125.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| GPN250117P00130000 | 2024-06-17 3:29PM EDT | 130.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 100 | 28 | 0.00% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 25.80 | 26.50 | 0.00 | - | 1 | 139 | 0.00% |
| GPN250117P00140000 | 2024-06-18 2:49PM EDT | 140.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| GPN250117P00145000 | 2024-04-01 11:37AM EDT | 145.00 | 18.90 | 31.90 | 36.00 | 0.00 | - | 1 | 16 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.