NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

111.37 +0.83 (+0.75%)
At close: May 3 at 4:00 PM EDT
112.00 +0.63 (+0.57%)
After hours: May 3 at 7:47 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 10 363.50%
GPN240517C00105000 5/2/2024 2:52 PM 105 5.30 6.70 7.10 0.00 0.00% 14 22 33.74%
GPN240517C00110000 5/3/2024 7:53 PM 110 2.75 2.80 3.10 -0.05 -1.79% 464 598 27.20%
GPN240517C00115000 5/3/2024 6:48 PM 115 0.74 0.70 0.90 -0.21 -22.11% 68 202 25.64%
GPN240517C00120000 5/3/2024 7:46 PM 120 0.14 0.05 0.25 -0.06 -30.00% 1 441 27.93%
GPN240517C00125000 5/3/2024 2:23 PM 125 0.10 0.05 0.15 0.05 100.00% 17 827 34.86%
GPN240517C00130000 5/2/2024 6:05 PM 130 0.10 0.00 0.10 0.00 0.00% 10 3,760 41.02%
GPN240517C00135000 5/3/2024 6:42 PM 135 0.03 0.00 0.05 -0.01 -25.00% 15 2,759 44.34%
GPN240517C00140000 5/3/2024 7:27 PM 140 0.04 0.00 0.05 0.00 0.00% 31 1,500 51.37%
GPN240517C00145000 5/3/2024 6:40 PM 145 0.03 0.00 0.20 0.00 0.00% 27 1,240 63.87%
GPN240517C00150000 5/2/2024 3:15 PM 150 0.08 0.00 1.30 0.00 0.00% 3 886 98.19%
GPN240517C00155000 5/1/2024 6:57 PM 155 1.07 0.00 0.70 0.00 0.00% 20 344 94.14%
GPN240517C00160000 4/12/2024 1:45 PM 160 0.10 0.00 0.70 0.00 0.00% 1 111 101.17%
GPN240517C00165000 3/20/2024 4:54 PM 165 0.21 0.00 0.05 0.00 0.00% 5 24 75.78%
GPN240517C00170000 5/2/2024 3:22 PM 170 0.04 0.05 1.35 0.00 0.00% 1 35 129.98%
GPN240517C00175000 2/5/2024 5:38 PM 175 0.55 0.00 0.75 0.00 0.00% 2 36 121.97%
GPN240517C00185000 12/14/2023 3:36 PM 185 0.40 0.05 0.75 0.00 0.00% - 2 135.25%
GPN240517C00190000 12/15/2023 7:37 PM 190 0.45 0.00 0.75 0.00 0.00% 4 4 139.36%
GPN240517C00195000 2/9/2024 7:54 PM 195 0.10 0.00 0.15 0.00 0.00% 4 10 116.02%

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 62 125.98%
GPN240517P00075000 4/29/2024 2:50 PM 75 0.05 0.00 1.35 0.00 0.00% 4 7 133.40%
GPN240517P00080000 3/18/2024 4:31 PM 80 0.10 0.00 0.75 0.00 0.00% 1 62 101.66%
GPN240517P00085000 4/30/2024 5:10 PM 85 0.03 0.10 0.10 0.00 0.00% 1 2 67.77%
GPN240517P00090000 4/30/2024 7:51 PM 90 0.05 0.00 1.35 0.00 0.00% 9 301 81.54%
GPN240517P00095000 5/1/2024 5:45 PM 95 0.15 0.05 0.25 0.00 0.00% 1 348 51.27%
GPN240517P00100000 5/3/2024 3:48 PM 100 0.15 0.05 0.20 -0.10 -40.00% 1 456 35.84%
GPN240517P00105000 5/3/2024 6:37 PM 105 0.40 0.25 0.40 -0.25 -38.46% 11 2,113 27.39%
GPN240517P00110000 5/3/2024 7:51 PM 110 1.45 1.20 1.40 -0.55 -27.50% 27 3,907 23.27%
GPN240517P00115000 5/3/2024 7:39 PM 115 4.60 4.00 4.40 -1.30 -22.03% 11 6,526 23.83%
GPN240517P00120000 5/3/2024 5:26 PM 120 9.00 7.20 10.20 -1.02 -10.18% 18 1,372 51.73%
GPN240517P00125000 5/3/2024 7:24 PM 125 14.40 12.50 15.20 -1.31 -8.34% 9 1,616 66.36%
GPN240517P00130000 5/3/2024 7:09 PM 130 19.39 17.00 21.00 -0.40 -2.02% 11 22 52.88%
GPN240517P00135000 5/3/2024 7:09 PM 135 24.39 21.90 25.20 -0.40 -1.61% 11 1 91.26%
GPN240517P00140000 5/1/2024 7:16 PM 140 26.80 27.50 30.80 0.00 0.00% 400 0 76.71%
GPN240517P00145000 5/1/2024 7:19 PM 145 35.90 32.30 35.80 0.00 0.00% 1 0 81.74%
GPN240517P00150000 5/1/2024 7:53 PM 150 40.61 37.40 40.50 0.00 0.00% 2 0 85.25%
GPN240517P00155000 5/1/2024 7:53 PM 155 45.63 41.90 45.80 0.00 0.00% 2 1 86.91%
GPN240517P00160000 1/30/2024 8:41 PM 160 24.50 27.70 32.50 0.00 0.00% - 0 0.00%

Related Tickers

TRI Thomson Reuters Corporation
164.74
+1.09%
 
CTAS Cintas Corporation
674.04
+1.77%
 
DLB Dolby Laboratories, Inc.
82.08
+2.97%
 
CPRT Copart, Inc.
55.20
+1.47%
 
TEP.PA Teleperformance SE
94.86
-2.53%
 
RTO Rentokil Initial plc
25.92
+1.21%
 
ARMK Aramark
30.92
-0.03%
 
UNF UniFirst Corporation
159.60
+1.60%
 
RBA RB Global, Inc.
72.24
+1.47%
 
TRI.TO Thomson Reuters Corporation
225.32
+1.17%