Global Payments Inc. (GPN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00050000 | 2024-06-13 12:16PM EDT | 50.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPN260116C00055000 | 2024-06-10 12:59PM EDT | 55.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GPN260116C00060000 | 2024-05-15 12:30PM EDT | 60.00 | 54.42 | 38.00 | 42.00 | 0.00 | - | 1 | 2 | 53.92% |
| GPN260116C00065000 | 2024-06-17 11:37AM EDT | 65.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPN260116C00070000 | 2024-06-03 3:44PM EDT | 70.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GPN260116C00080000 | 2024-05-28 9:40AM EDT | 80.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GPN260116C00085000 | 2024-05-28 12:45PM EDT | 85.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GPN260116C00090000 | 2024-06-17 10:45AM EDT | 90.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GPN260116C00095000 | 2024-06-18 3:12PM EDT | 95.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 608 | 0.78% |
| GPN260116C00100000 | 2024-06-14 3:13PM EDT | 100.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
| GPN260116C00105000 | 2024-06-17 2:14PM EDT | 105.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| GPN260116C00110000 | 2024-06-05 11:50AM EDT | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| GPN260116C00115000 | 2024-06-17 9:33AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| GPN260116C00120000 | 2024-06-11 9:42AM EDT | 120.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| GPN260116C00125000 | 2024-06-18 1:41PM EDT | 125.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 6.25% |
| GPN260116C00130000 | 2024-05-28 2:02PM EDT | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| GPN260116C00135000 | 2024-05-28 12:45PM EDT | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GPN260116C00140000 | 2024-06-14 12:14PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 139 | 6.25% |
| GPN260116C00145000 | 2024-05-22 10:00AM EDT | 145.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| GPN260116C00150000 | 2024-06-10 10:35AM EDT | 150.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 6.25% |
| GPN260116C00155000 | 2024-06-13 10:17AM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GPN260116C00160000 | 2024-06-13 10:33AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| GPN260116C00165000 | 2024-06-10 11:13AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GPN260116C00170000 | 2024-06-12 2:04PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| GPN260116C00175000 | 2024-06-13 9:48AM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| GPN260116C00180000 | 2024-06-17 2:29PM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| GPN260116C00185000 | 2024-05-29 10:23AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| GPN260116C00190000 | 2024-06-12 1:24PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| GPN260116C00195000 | 2024-06-04 3:19PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GPN260116C00200000 | 2024-05-30 10:15AM EDT | 200.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00050000 | 2024-06-18 2:08PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GPN260116P00055000 | 2024-06-18 2:06PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| GPN260116P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GPN260116P00065000 | 2024-06-13 3:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 6.25% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 24.18% |
| GPN260116P00075000 | 2024-06-11 10:12AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| GPN260116P00080000 | 2024-06-11 1:06PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| GPN260116P00085000 | 2024-06-18 11:49AM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 40 | 145 | 1.56% |
| GPN260116P00090000 | 2024-06-18 3:18PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 0.39% |
| GPN260116P00095000 | 2024-06-03 3:56PM EDT | 95.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1,896 | 1,207 | 0.00% |
| GPN260116P00100000 | 2024-06-13 11:01AM EDT | 100.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| GPN260116P00105000 | 2024-06-17 2:14PM EDT | 105.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GPN260116P00110000 | 2024-06-05 11:50AM EDT | 110.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| GPN260116P00115000 | 2023-12-29 1:50PM EDT | 115.00 | 12.30 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 0.00% |
| GPN260116P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GPN260116P00125000 | 2024-05-07 12:49PM EDT | 125.00 | 21.10 | 29.30 | 30.30 | 0.00 | - | 20 | 41 | 0.00% |
| GPN260116P00130000 | 2024-06-05 11:50AM EDT | 130.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GPN260116P00135000 | 2024-04-17 11:19AM EDT | 135.00 | 21.80 | 26.20 | 29.20 | 0.00 | - | 6 | 9 | 0.00% |
| GPN260116P00140000 | 2024-05-22 9:53AM EDT | 140.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GPN260116P00150000 | 2024-04-02 10:28AM EDT | 150.00 | 28.44 | 41.10 | 42.00 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.