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
67,740.89 +353.41 (+0.52%) CMC Crypto 200
1,426.08 -2.49 (-0.17%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 240.78% |
| GPN250117C00055000 | 2023-07-19 9:58AM EDT | 55.00 | 63.20 | 70.50 | 75.00 | 0.00 | - | - | 1 | 211.04% |
| GPN250117C00060000 | 2023-11-13 2:34PM EDT | 60.00 | 52.60 | 69.50 | 73.50 | 0.00 | - | 3 | 6 | 212.82% |
| GPN250117C00065000 | 2024-05-23 12:27PM EDT | 65.00 | 41.66 | 36.70 | 41.00 | 0.00 | - | 3 | 2 | 63.60% |
| GPN250117C00070000 | 2024-05-23 12:08PM EDT | 70.00 | 36.55 | 33.30 | 36.00 | 0.00 | - | 3 | 3 | 56.06% |
| GPN250117C00075000 | 2024-01-31 12:51PM EDT | 75.00 | 63.00 | 56.10 | 60.90 | 0.00 | - | 1 | 0 | 169.10% |
| GPN250117C00080000 | 2024-02-13 12:09PM EDT | 80.00 | 59.47 | 53.50 | 58.50 | 0.00 | - | 1 | 5 | 165.10% |
| GPN250117C00085000 | 2024-05-13 10:29AM EDT | 85.00 | 30.20 | 21.40 | 23.80 | 0.00 | - | 1 | 4 | 46.81% |
| GPN250117C00090000 | 2024-05-03 3:25PM EDT | 90.00 | 26.98 | 17.70 | 19.70 | 0.00 | - | 10 | 22 | 42.68% |
| GPN250117C00095000 | 2024-05-31 1:33PM EDT | 95.00 | 13.70 | 14.40 | 16.10 | -2.10 | -13.29% | 35 | 10 | 39.78% |
| GPN250117C00100000 | 2024-05-24 3:04PM EDT | 100.00 | 10.57 | 11.40 | 12.80 | -2.11 | -16.64% | 2 | 125 | 37.13% |
| GPN250117C00105000 | 2024-05-30 11:54AM EDT | 105.00 | 9.10 | 9.10 | 10.30 | 0.00 | - | 1 | 21 | 36.09% |
| GPN250117C00110000 | 2024-05-31 2:15PM EDT | 110.00 | 6.40 | 6.90 | 7.70 | -0.20 | -3.03% | 2 | 110 | 33.75% |
| GPN250117C00115000 | 2024-05-28 11:13AM EDT | 115.00 | 5.65 | 5.20 | 5.40 | 0.00 | - | 3 | 265 | 31.25% |
| GPN250117C00120000 | 2024-05-31 3:00PM EDT | 120.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 7 | 146 | 30.58% |
| GPN250117C00125000 | 2024-05-30 11:05AM EDT | 125.00 | 2.60 | 2.70 | 3.50 | 0.00 | - | 8 | 177 | 32.35% |
| GPN250117C00130000 | 2024-05-31 3:43PM EDT | 130.00 | 1.96 | 1.90 | 2.15 | +0.01 | +0.51% | 10 | 180 | 29.85% |
| GPN250117C00135000 | 2024-05-29 10:23AM EDT | 135.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 1 | 243 | 29.58% |
| GPN250117C00140000 | 2024-05-30 11:41AM EDT | 140.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 516 | 29.65% |
| GPN250117C00145000 | 2024-05-23 12:56PM EDT | 145.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 1 | 234 | 29.72% |
| GPN250117C00150000 | 2024-05-22 10:34AM EDT | 150.00 | 0.76 | 0.50 | 0.65 | 0.00 | - | 10 | 226 | 30.03% |
| GPN250117C00155000 | 2024-05-22 11:29AM EDT | 155.00 | 0.58 | 0.30 | 1.40 | 0.00 | - | 1 | 71 | 37.89% |
| GPN250117C00160000 | 2024-05-02 10:55AM EDT | 160.00 | 0.80 | 0.15 | 1.40 | 0.00 | - | 4 | 68 | 39.89% |
| GPN250117C00165000 | 2024-05-24 11:23AM EDT | 165.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 6 | 1,573 | 36.50% |
| GPN250117C00170000 | 2024-04-25 10:11AM EDT | 170.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 38.18% |
| GPN250117C00175000 | 2024-05-02 2:41PM EDT | 175.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 2 | 67 | 39.82% |
| GPN250117C00180000 | 2024-05-17 9:39AM EDT | 180.00 | 0.42 | 0.05 | 1.20 | 0.00 | - | 2 | 29 | 45.51% |
| GPN250117C00185000 | 2024-03-21 12:18PM EDT | 185.00 | 2.34 | 0.80 | 0.95 | 0.00 | - | 5 | 47 | 44.90% |
| GPN250117C00190000 | 2024-04-30 3:45PM EDT | 190.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 26 | 45 | 44.34% |
| GPN250117C00195000 | 2024-02-14 4:25PM EDT | 195.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 10 | 68 | 50.32% |
| GPN250117C00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN250117P00050000 | 2024-05-30 10:58AM EDT | 50.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 56.32% |
| GPN250117P00055000 | 2024-05-01 3:58PM EDT | 55.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 2 | 15 | 51.15% |
| GPN250117P00060000 | 2024-05-31 10:14AM EDT | 60.00 | 0.57 | 0.35 | 0.70 | -1.13 | -66.47% | 1 | 3 | 43.07% |
| GPN250117P00065000 | 2024-05-10 11:49AM EDT | 65.00 | 1.60 | 0.65 | 0.80 | 0.00 | - | 4 | 28 | 38.72% |
| GPN250117P00070000 | 2024-05-22 11:38AM EDT | 70.00 | 0.85 | 0.95 | 1.05 | 0.00 | - | 10 | 21 | 35.82% |
| GPN250117P00075000 | 2024-05-31 3:41PM EDT | 75.00 | 1.45 | 1.35 | 1.45 | -0.15 | -9.37% | 102 | 183 | 33.56% |
| GPN250117P00080000 | 2024-05-31 11:38AM EDT | 80.00 | 2.35 | 0.45 | 2.10 | +0.75 | +46.87% | 1 | 191 | 32.01% |
| GPN250117P00085000 | 2024-05-31 9:49AM EDT | 85.00 | 3.30 | 2.10 | 2.95 | +0.12 | +3.77% | 25 | 201 | 30.41% |
| GPN250117P00090000 | 2024-05-31 3:20PM EDT | 90.00 | 4.20 | 3.90 | 4.10 | -0.20 | -4.55% | 52 | 2,640 | 28.96% |
| GPN250117P00095000 | 2024-05-31 3:22PM EDT | 95.00 | 5.80 | 4.80 | 5.60 | -0.20 | -3.33% | 1 | 291 | 27.59% |
| GPN250117P00100000 | 2024-05-31 3:42PM EDT | 100.00 | 7.80 | 7.30 | 7.60 | +0.10 | +1.30% | 3 | 214 | 26.58% |
| GPN250117P00105000 | 2024-05-31 11:04AM EDT | 105.00 | 11.10 | 9.70 | 10.70 | +1.40 | +14.43% | 1 | 286 | 27.60% |
| GPN250117P00110000 | 2024-05-30 2:42PM EDT | 110.00 | 13.20 | 10.90 | 14.10 | 0.00 | - | 4 | 193 | 28.27% |
| GPN250117P00115000 | 2024-05-30 3:54PM EDT | 115.00 | 16.80 | 15.60 | 16.30 | 0.00 | - | 4 | 148 | 23.56% |
| GPN250117P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 20.80 | 17.80 | 20.20 | 0.00 | - | 1 | 1,090 | 23.07% |
| GPN250117P00125000 | 2024-05-01 2:02PM EDT | 125.00 | 18.50 | 22.80 | 24.40 | 0.00 | - | 2 | 146 | 22.45% |
| GPN250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 14.00 | 28.30 | 31.60 | 0.00 | - | 22 | 140 | 35.47% |
| GPN250117P00135000 | 2024-04-18 10:52AM EDT | 135.00 | 17.40 | 25.80 | 26.50 | 0.00 | - | 1 | 139 | 0.00% |
| GPN250117P00140000 | 2024-03-15 12:53PM EDT | 140.00 | 16.50 | 20.50 | 21.00 | 0.00 | - | 6 | 721 | 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.