Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,163.54 -16.14 (-0.20%) Bitcoin USD
60,818.96 -821.08 (-1.33%) CMC Crypto 200
1,269.11 -14.71 (-1.15%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115C00085000 | 2024-06-27 10:10AM EDT | 85.00 | 14.60 | 15.40 | 15.80 | 0.00 | - | 59 | 60 | 43.98% |
| GPN241115C00090000 | 2024-06-20 2:25PM EDT | 90.00 | 11.70 | 12.00 | 12.50 | 0.00 | - | 50 | 63 | 41.96% |
| GPN241115C00095000 | 2024-06-26 2:37PM EDT | 95.00 | 9.01 | 9.20 | 9.50 | 0.00 | - | 16 | 293 | 39.70% |
| GPN241115C00100000 | 2024-06-28 11:06AM EDT | 100.00 | 7.00 | 6.90 | 7.20 | +0.60 | +9.37% | 59 | 478 | 38.75% |
| GPN241115C00105000 | 2024-06-27 3:50PM EDT | 105.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 21 | 1,119 | 37.35% |
| GPN241115C00110000 | 2024-06-27 3:39PM EDT | 110.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 33 | 176 | 36.46% |
| GPN241115C00115000 | 2024-06-27 3:48PM EDT | 115.00 | 2.35 | 2.45 | 2.65 | 0.00 | - | 36 | 924 | 36.18% |
| GPN241115C00120000 | 2024-06-26 12:44PM EDT | 120.00 | 1.62 | 1.65 | 1.85 | 0.00 | - | 1 | 374 | 35.83% |
| GPN241115C00125000 | 2024-06-21 11:01AM EDT | 125.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 2 | 314 | 35.76% |
| GPN241115C00130000 | 2024-06-24 1:31PM EDT | 130.00 | 0.92 | 0.70 | 0.90 | 0.00 | - | 2 | 14 | 35.66% |
| GPN241115C00135000 | 2024-06-21 2:06PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 5 | 121 | 35.99% |
| GPN241115C00140000 | 2024-06-12 2:01PM EDT | 140.00 | 0.72 | 0.35 | 0.50 | 0.00 | - | 2 | 58 | 36.74% |
| GPN241115C00145000 | 2024-06-11 9:30AM EDT | 145.00 | 0.34 | 0.05 | 0.70 | 0.00 | - | 2 | 24 | 42.04% |
| GPN241115C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 1.00 | 0.15 | 2.40 | 0.00 | - | 21 | 49 | 50.88% |
| GPN241115C00155000 | 2024-03-20 10:14AM EDT | 155.00 | 5.30 | 2.45 | 2.65 | 0.00 | - | - | 3 | 63.97% |
| GPN241115C00160000 | 2024-04-05 1:04PM EDT | 160.00 | 2.90 | 0.40 | 1.40 | 0.00 | - | 5 | 2 | 51.86% |
| GPN241115C00165000 | 2024-03-25 10:41AM EDT | 165.00 | 3.40 | 1.60 | 1.75 | 0.00 | - | 6 | 7 | 62.16% |
| GPN241115C00170000 | 2024-04-15 3:39PM EDT | 170.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 54.30% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN241115P00050000 | 2024-06-07 3:02PM EDT | 50.00 | 0.05 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 75.39% |
| GPN241115P00055000 | 2024-06-20 10:56AM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | - | 12 | 66.38% |
| GPN241115P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 0.37 | 0.05 | 2.60 | 0.00 | - | 3 | 6 | 58.67% |
| GPN241115P00065000 | 2024-06-13 2:26PM EDT | 65.00 | 0.68 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 45.53% |
| GPN241115P00070000 | 2024-06-14 1:54PM EDT | 70.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 807 | 745 | 41.16% |
| GPN241115P00075000 | 2024-06-24 12:44PM EDT | 75.00 | 1.35 | 1.50 | 1.70 | 0.00 | - | 72 | 74 | 38.72% |
| GPN241115P00080000 | 2024-06-24 2:54PM EDT | 80.00 | 2.04 | 2.25 | 2.60 | 0.00 | - | 1 | 74 | 37.17% |
| GPN241115P00085000 | 2024-06-21 3:17PM EDT | 85.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 3 | 57 | 34.98% |
| GPN241115P00090000 | 2024-06-27 10:15AM EDT | 90.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 9 | 827 | 33.44% |
| GPN241115P00095000 | 2024-06-27 1:54PM EDT | 95.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 8 | 762 | 32.08% |
| GPN241115P00100000 | 2024-06-28 11:09AM EDT | 100.00 | 9.90 | 9.90 | 10.20 | -0.40 | -3.92% | 3 | 259 | 31.56% |
| GPN241115P00105000 | 2024-06-21 11:42AM EDT | 105.00 | 13.90 | 12.80 | 13.20 | 0.00 | - | 3 | 86 | 29.72% |
| GPN241115P00110000 | 2024-06-26 10:24AM EDT | 110.00 | 17.20 | 16.40 | 16.70 | 0.00 | - | 6 | 213 | 27.80% |
| GPN241115P00115000 | 2024-06-13 11:49AM EDT | 115.00 | 21.90 | 20.10 | 21.10 | 0.00 | - | 1 | 137 | 28.78% |
| GPN241115P00120000 | 2024-06-07 10:37AM EDT | 120.00 | 22.80 | 24.40 | 25.40 | 0.00 | - | 1 | 63 | 27.17% |
| GPN241115P00125000 | 2024-06-17 12:17PM EDT | 125.00 | 32.76 | 27.80 | 30.70 | 0.00 | - | 2 | 5 | 33.40% |
| GPN241115P00130000 | 2024-06-17 12:17PM EDT | 130.00 | 37.51 | 33.10 | 36.30 | 0.00 | - | 2 | 8 | 41.68% |
| GPN241115P00135000 | 2024-04-18 12:29PM EDT | 135.00 | 16.30 | 25.20 | 27.50 | 0.00 | - | 1 | 24 | 0.00% |
| GPN241115P00140000 | 2024-06-20 2:20PM EDT | 140.00 | 46.10 | 42.90 | 45.40 | 0.00 | - | 2 | 17 | 39.58% |
| GPN241115P00145000 | 2024-06-17 3:43PM EDT | 145.00 | 51.52 | 47.80 | 51.30 | 0.00 | - | - | 0 | 51.14% |
| GPN241115P00155000 | 2024-03-18 10:34AM EDT | 155.00 | 26.00 | 31.50 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| GPN241115P00160000 | 2024-04-04 1:52PM EDT | 160.00 | 32.40 | 47.60 | 50.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.