Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,624.91 +313.71 (+0.47%) CMC Crypto 200
1,423.32 -5.24 (-0.37%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621C00090000 | 2024-05-20 9:40AM EDT | 90.00 | 18.90 | 9.90 | 13.90 | 0.00 | - | 1 | 1 | 68.51% |
| GPN240621C00095000 | 2024-05-31 2:31PM EDT | 95.00 | 6.00 | 6.70 | 8.80 | -0.15 | -2.44% | 1 | 2 | 48.71% |
| GPN240621C00100000 | 2024-05-31 3:21PM EDT | 100.00 | 3.60 | 3.30 | 3.60 | +0.50 | +16.13% | 72 | 1,707 | 26.61% |
| GPN240621C00105000 | 2024-05-31 12:03PM EDT | 105.00 | 1.08 | 1.05 | 1.20 | +0.13 | +13.68% | 51 | 498 | 24.88% |
| GPN240621C00110000 | 2024-05-30 1:54PM EDT | 110.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 3 | 4,288 | 25.00% |
| GPN240621C00115000 | 2024-05-31 9:45AM EDT | 115.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 7 | 1,637 | 31.93% |
| GPN240621C00120000 | 2024-05-30 10:57AM EDT | 120.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 3 | 285 | 35.65% |
| GPN240621C00125000 | 2024-05-28 11:42AM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 62.70% |
| GPN240621C00130000 | 2024-05-28 11:43AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 96 | 71.24% |
| GPN240621C00135000 | 2024-05-31 11:37AM EDT | 135.00 | 0.17 | 0.00 | 0.50 | +0.10 | +142.86% | 25 | 168 | 64.75% |
| GPN240621C00140000 | 2024-05-14 3:46PM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 45 | 96.68% |
| GPN240621C00145000 | 2024-05-08 10:06AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 104.20% |
| GPN240621C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240621P00090000 | 2024-05-31 9:36AM EDT | 90.00 | 0.27 | 0.05 | 0.25 | 0.00 | - | 1 | 71 | 35.01% |
| GPN240621P00095000 | 2024-05-31 1:04PM EDT | 95.00 | 0.80 | 0.40 | 0.50 | +0.08 | +11.11% | 14 | 120 | 27.78% |
| GPN240621P00100000 | 2024-05-31 3:02PM EDT | 100.00 | 2.00 | 1.45 | 1.65 | -0.20 | -9.09% | 78 | 247 | 25.54% |
| GPN240621P00105000 | 2024-05-29 9:38AM EDT | 105.00 | 6.20 | 4.10 | 4.40 | +0.46 | +8.01% | 3 | 4,130 | 25.44% |
| GPN240621P00110000 | 2024-05-31 3:45PM EDT | 110.00 | 9.14 | 7.60 | 9.70 | +0.31 | +3.51% | 8 | 3,618 | 44.43% |
| GPN240621P00115000 | 2024-05-29 1:14PM EDT | 115.00 | 14.88 | 11.60 | 15.50 | 0.00 | - | 1 | 117 | 68.21% |
| GPN240621P00120000 | 2024-05-10 12:42PM EDT | 120.00 | 10.00 | 16.50 | 20.40 | 0.00 | - | 38 | 52 | 79.22% |
| GPN240621P00125000 | 2024-05-15 3:09PM EDT | 125.00 | 18.50 | 22.00 | 25.40 | 0.00 | - | 47 | 0 | 59.62% |
| GPN240621P00130000 | 2024-04-30 3:28PM EDT | 130.00 | 9.52 | 27.10 | 31.80 | 0.00 | - | 10 | 0 | 84.64% |
| GPN240621P00140000 | 2024-04-29 11:33AM EDT | 140.00 | 15.70 | 37.60 | 41.60 | 0.00 | - | 1 | 0 | 104.59% |
| GPN240621P00145000 | 2024-05-30 10:19AM EDT | 145.00 | 44.51 | 41.30 | 45.40 | 0.00 | - | 1 | 0 | 74.80% |
© 2024 Yahoo. All rights reserved.