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
67,602.73 +318.52 (+0.47%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116C00055000 | 2024-05-06 9:59AM EDT | 55.00 | 60.50 | 49.00 | 54.00 | 0.00 | - | - | 1 | 52.27% |
| GPN260116C00060000 | 2024-05-15 12:30PM EDT | 60.00 | 54.42 | 45.00 | 49.50 | 0.00 | - | 1 | 2 | 57.59% |
| GPN260116C00080000 | 2024-05-28 9:40AM EDT | 80.00 | 32.50 | 30.60 | 32.50 | 0.00 | - | 1 | 5 | 43.21% |
| GPN260116C00085000 | 2024-05-28 12:45PM EDT | 85.00 | 28.49 | 27.30 | 29.20 | 0.00 | - | 1 | 2 | 41.85% |
| GPN260116C00090000 | 2024-05-29 3:43PM EDT | 90.00 | 24.40 | 24.20 | 26.30 | 0.00 | - | - | 2 | 41.05% |
| GPN260116C00095000 | 2024-05-31 1:16PM EDT | 95.00 | 21.31 | 21.80 | 24.40 | -0.32 | -1.48% | 55 | 3 | 41.98% |
| GPN260116C00100000 | 2024-05-30 10:36AM EDT | 100.00 | 19.10 | 19.20 | 22.30 | 0.00 | - | 3 | 3 | 42.04% |
| GPN260116C00105000 | 2024-05-29 2:38PM EDT | 105.00 | 17.10 | 15.80 | 18.20 | 0.00 | - | 1 | 4 | 37.82% |
| GPN260116C00110000 | 2024-05-23 3:53PM EDT | 110.00 | 16.30 | 13.20 | 17.60 | 0.00 | - | 1 | 44 | 40.16% |
| GPN260116C00115000 | 2024-05-22 1:21PM EDT | 115.00 | 15.69 | 12.40 | 14.90 | 0.00 | - | 3 | 5 | 38.10% |
| GPN260116C00120000 | 2024-05-29 2:23PM EDT | 120.00 | 10.46 | 10.90 | 13.70 | 0.00 | - | 1 | 52 | 38.64% |
| GPN260116C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 9.50 | 9.40 | 10.50 | 0.00 | - | 5 | 218 | 34.98% |
| GPN260116C00130000 | 2024-05-28 2:02PM EDT | 130.00 | 8.50 | 8.00 | 10.30 | 0.00 | - | 2 | 18 | 36.94% |
| GPN260116C00135000 | 2024-05-28 12:45PM EDT | 135.00 | 7.25 | 6.80 | 7.70 | 0.00 | - | 1 | 3 | 33.74% |
| GPN260116C00140000 | 2024-05-24 10:08AM EDT | 140.00 | 6.70 | 5.80 | 6.60 | 0.00 | - | 1 | 116 | 33.31% |
| GPN260116C00145000 | 2024-05-22 10:00AM EDT | 145.00 | 6.25 | 4.90 | 5.70 | 0.00 | - | 1 | 23 | 33.05% |
| GPN260116C00150000 | 2024-05-07 3:19PM EDT | 150.00 | 7.20 | 4.10 | 4.80 | 0.00 | - | 1 | 53 | 32.54% |
| GPN260116C00155000 | 2024-03-06 4:39PM EDT | 155.00 | 13.80 | 10.60 | 13.20 | 0.00 | - | 3 | 2 | 52.50% |
| GPN260116C00160000 | 2024-05-29 9:38AM EDT | 160.00 | 3.00 | 2.90 | 3.40 | 0.00 | - | 15 | 33 | 31.73% |
| GPN260116C00165000 | 2024-04-03 1:47PM EDT | 165.00 | 10.85 | 4.60 | 5.00 | 0.00 | - | 5 | 17 | 37.48% |
| GPN260116C00170000 | 2024-05-29 10:23AM EDT | 170.00 | 2.00 | 2.05 | 2.50 | 0.00 | - | 2 | 12 | 31.45% |
| GPN260116C00175000 | 2024-05-23 3:55PM EDT | 175.00 | 2.00 | 1.70 | 2.70 | 0.00 | - | 2 | 5 | 33.31% |
| GPN260116C00180000 | 2024-05-30 10:15AM EDT | 180.00 | 1.53 | 1.45 | 2.35 | 0.00 | - | 1 | 14 | 33.22% |
| GPN260116C00185000 | 2024-05-29 10:23AM EDT | 185.00 | 1.20 | 1.20 | 2.00 | 0.00 | - | 2 | 14 | 32.95% |
| GPN260116C00190000 | 2024-05-24 11:35AM EDT | 190.00 | 1.20 | 1.00 | 2.00 | 0.00 | - | 2 | 7 | 33.96% |
| GPN260116C00195000 | 2024-05-15 10:34AM EDT | 195.00 | 1.40 | 0.80 | 1.15 | 0.00 | - | 2 | 15 | 30.95% |
| GPN260116C00200000 | 2024-05-30 10:15AM EDT | 200.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 1 | 33 | 45.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN260116P00055000 | 2024-05-29 11:06AM EDT | 55.00 | 1.69 | 0.20 | 1.75 | 0.00 | - | 2 | 87 | 38.15% |
| GPN260116P00060000 | 2024-05-29 12:44PM EDT | 60.00 | 2.12 | 1.05 | 2.80 | 0.00 | - | - | 1 | 38.93% |
| GPN260116P00065000 | 2024-05-29 11:06AM EDT | 65.00 | 2.89 | 1.60 | 4.80 | 0.00 | - | 2 | 7 | 42.00% |
| GPN260116P00070000 | 2024-03-20 3:44PM EDT | 70.00 | 1.75 | 2.10 | 2.40 | 0.00 | - | 1 | 2 | 28.55% |
| GPN260116P00075000 | 2024-05-23 2:28PM EDT | 75.00 | 4.00 | 4.20 | 6.60 | 0.00 | - | 1 | 3 | 37.75% |
| GPN260116P00080000 | 2024-05-03 12:43PM EDT | 80.00 | 4.35 | 4.00 | 5.80 | 0.00 | - | 2 | 14 | 30.84% |
| GPN260116P00085000 | 2024-05-23 12:11PM EDT | 85.00 | 6.10 | 6.50 | 6.90 | 0.00 | - | 2 | 84 | 29.07% |
| GPN260116P00090000 | 2024-05-16 12:06PM EDT | 90.00 | 6.60 | 6.40 | 8.80 | 0.00 | - | 2 | 244 | 28.72% |
| GPN260116P00095000 | 2024-05-31 1:16PM EDT | 95.00 | 10.92 | 10.00 | 10.60 | +1.72 | +18.70% | 101 | 29 | 27.60% |
| GPN260116P00100000 | 2024-05-21 1:10PM EDT | 100.00 | 13.02 | 12.10 | 13.70 | +2.32 | +21.68% | 9 | 69 | 28.59% |
| GPN260116P00105000 | 2024-05-29 2:26PM EDT | 105.00 | 16.30 | 14.40 | 15.40 | 0.00 | - | 5 | 29 | 26.28% |
| GPN260116P00110000 | 2024-05-21 11:41AM EDT | 110.00 | 14.58 | 16.90 | 19.30 | 0.00 | - | 10 | 65 | 27.74% |
| 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 | 21.00 | 25.20 | 0.00 | - | 1 | 36 | 25.57% |
| GPN260116P00125000 | 2024-05-07 12:49PM EDT | 125.00 | 21.10 | 24.30 | 28.40 | 0.00 | - | 18 | 41 | 24.20% |
| GPN260116P00130000 | 2024-05-14 3:57PM EDT | 130.00 | 22.94 | 30.00 | 33.00 | 0.00 | - | 1 | 4 | 25.47% |
| 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 | 37.00 | 39.60 | 0.00 | - | 1 | 82 | 19.72% |
| 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.