NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

124.57 -0.06 (-0.05%)
At close: April 26 at 4:00 PM EDT
124.57 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPN240517C00100000 2/12/2024 5:56 PM 100 39.70 33.30 37.50 0.00 0.00% 1 10 206.74%
GPN240517C00105000 4/25/2024 5:04 PM 105 20.20 19.10 22.20 0.00 0.00% 2 27 65.63%
GPN240517C00110000 4/19/2024 7:13 PM 110 13.40 14.50 17.80 0.00 0.00% 23 39 59.96%
GPN240517C00115000 4/19/2024 4:50 PM 115 9.70 8.90 11.40 0.00 0.00% 43 146 48.61%
GPN240517C00120000 4/24/2024 6:16 PM 120 9.18 5.40 7.70 0.00 0.00% 18 198 45.78%
GPN240517C00125000 4/26/2024 6:29 PM 125 4.60 4.20 4.60 0.10 2.22% 7 836 42.38%
GPN240517C00130000 4/26/2024 7:54 PM 130 2.46 2.25 2.45 0.46 23.00% 207 1,663 40.33%
GPN240517C00135000 4/26/2024 7:41 PM 135 1.27 1.05 1.25 -0.03 -2.31% 42 516 40.26%
GPN240517C00140000 4/26/2024 7:54 PM 140 0.50 0.45 0.60 -0.30 -37.50% 203 841 40.53%
GPN240517C00145000 4/26/2024 7:31 PM 145 0.20 0.15 0.25 0.00 0.00% 5 1,356 40.19%
GPN240517C00150000 4/26/2024 7:59 PM 150 0.15 0.00 0.15 0.00 0.00% 299 992 42.97%
GPN240517C00155000 4/18/2024 6:30 PM 155 0.05 0.00 0.10 0.00 0.00% 4 349 46.09%
GPN240517C00160000 4/12/2024 1:45 PM 160 0.10 0.00 0.05 0.00 0.00% 1 111 46.88%
GPN240517C00165000 3/20/2024 4:54 PM 165 0.21 0.00 0.05 0.00 0.00% 5 24 51.95%
GPN240517C00170000 2/13/2024 6:52 PM 170 0.90 0.05 0.75 0.00 0.00% 30 35 77.25%
GPN240517C00175000 2/5/2024 5:38 PM 175 0.55 0.00 0.75 0.00 0.00% 2 36 81.93%
GPN240517C00185000 12/14/2023 3:36 PM 185 0.40 0.05 0.75 0.00 0.00% - 2 93.46%
GPN240517C00190000 12/15/2023 7:37 PM 190 0.45 0.00 0.75 0.00 0.00% 4 4 97.36%
GPN240517C00195000 2/9/2024 7:54 PM 195 0.10 0.00 0.15 0.00 0.00% 4 10 81.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPN240517P00070000 10/31/2023 3:56 PM 70 1.11 0.00 0.50 0.00 0.00% 62 62 128.32%
GPN240517P00075000 12/12/2023 2:55 PM 75 0.43 0.00 0.75 0.00 0.00% 4 6 122.85%
GPN240517P00080000 3/18/2024 4:31 PM 80 0.10 0.00 0.75 0.00 0.00% 1 62 109.28%
GPN240517P00085000 11/22/2023 8:56 PM 85 1.14 0.10 0.85 0.00 0.00% - 2 100.88%
GPN240517P00090000 4/9/2024 4:18 PM 90 0.10 0.00 0.75 0.00 0.00% 7 294 84.08%
GPN240517P00095000 4/11/2024 5:19 PM 95 0.30 0.00 0.75 0.00 0.00% 300 347 72.27%
GPN240517P00100000 4/23/2024 4:44 PM 100 0.17 0.05 0.55 0.00 0.00% 2 354 58.11%
GPN240517P00105000 4/26/2024 7:30 PM 105 0.25 0.25 0.35 -0.10 -28.57% 300 43 48.98%
GPN240517P00110000 4/23/2024 5:20 PM 110 0.45 0.50 0.60 0.00 0.00% 2 2,975 43.85%
GPN240517P00115000 4/26/2024 6:25 PM 115 1.05 1.05 1.25 -0.10 -8.70% 41 6,307 41.38%
GPN240517P00120000 4/26/2024 6:56 PM 120 2.10 2.25 2.50 -0.50 -19.23% 2 1,501 39.67%
GPN240517P00125000 4/26/2024 7:30 PM 125 4.10 4.30 4.60 -0.40 -8.89% 300 1,325 38.60%
GPN240517P00130000 4/25/2024 4:55 PM 130 7.50 7.30 7.70 0.00 0.00% 2 415 38.60%
GPN240517P00135000 4/26/2024 6:55 PM 135 10.70 10.90 13.90 -2.40 -18.32% 1 131 64.17%
GPN240517P00140000 4/25/2024 3:57 PM 140 16.22 15.00 18.50 0.00 0.00% 11 140 51.69%
GPN240517P00145000 3/26/2024 2:57 PM 145 11.05 19.30 23.30 0.00 0.00% 1 35 54.05%
GPN240517P00150000 2/1/2024 7:08 PM 150 17.40 20.10 20.60 0.00 0.00% - 2 0.00%
GPN240517P00155000 1/30/2024 7:50 PM 155 20.10 24.10 27.50 0.00 0.00% - 1 0.00%
GPN240517P00160000 1/30/2024 8:41 PM 160 24.50 27.70 32.50 0.00 0.00% - 0 0.00%

Related Tickers

CTAS Cintas Corporation
666.23
+0.15%
 
CPRT Copart, Inc.
55.73
+0.92%
 
TRI Thomson Reuters Corporation
154.40
+1.20%
 
FA First Advantage Corporation
16.41
-0.36%
 
RELX RELX PLC
41.61
+1.19%
 
AZZ AZZ Inc.
71.49
-2.39%
 
MMS Maximus, Inc.
80.43
-0.25%
 
ABM ABM Industries Incorporated
44.04
-0.65%
 
ARMK Aramark
32.35
+0.06%
 
RTO Rentokil Initial plc
26.23
+0.61%