NYSE USD

Global Payments Inc. (GPN)

122.10 -0.08 (-0.07%)
At close: April 19 at 4:00 PM EDT
121.70 -0.40 (-0.33%)
After hours: April 19 at 7:38 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 10 187.33%
GPN240517C00105000 4/19/2024 5:31 PM 105 18.10 17.50 19.60 -0.90 -4.74% 2 23 54.86%
GPN240517C00110000 4/19/2024 7:13 PM 110 13.40 13.20 14.40 -0.90 -6.29% 23 20 52.16%
GPN240517C00115000 4/19/2024 4:50 PM 115 9.70 9.20 9.60 -7.73 -44.35% 43 118 40.58%
GPN240517C00120000 4/18/2024 7:38 PM 120 6.12 5.90 6.20 0.00 0.00% 24 208 38.00%
GPN240517C00125000 4/19/2024 6:29 PM 125 3.50 3.40 3.60 -0.10 -2.78% 80 731 36.01%
GPN240517C00130000 4/19/2024 4:25 PM 130 1.83 1.80 1.95 -0.07 -3.68% 14 1,617 35.38%
GPN240517C00135000 4/18/2024 7:19 PM 135 0.88 0.80 0.95 -0.05 -5.38% 10 465 34.79%
GPN240517C00140000 4/19/2024 7:50 PM 140 0.35 0.35 0.45 -0.25 -41.67% 2 770 34.94%
GPN240517C00145000 4/18/2024 2:56 PM 145 0.25 0.05 0.20 0.00 0.00% 2 1,693 35.11%
GPN240517C00150000 4/17/2024 6:59 PM 150 0.16 0.00 0.55 0.00 0.00% 2 1,142 49.66%
GPN240517C00155000 4/18/2024 6:30 PM 155 0.05 0.00 0.10 0.00 0.00% 4 349 41.02%
GPN240517C00160000 4/12/2024 1:45 PM 160 0.10 0.00 0.05 0.00 0.00% 1 111 41.41%
GPN240517C00165000 3/20/2024 4:54 PM 165 0.21 0.00 0.05 0.00 0.00% 5 24 45.51%
GPN240517C00170000 2/13/2024 6:52 PM 170 0.90 0.05 0.75 0.00 0.00% 30 35 67.09%
GPN240517C00175000 2/5/2024 5:38 PM 175 0.55 0.00 0.75 0.00 0.00% 2 36 70.90%
GPN240517C00185000 12/14/2023 3:36 PM 185 0.40 0.05 0.75 0.00 0.00% - 2 80.32%
GPN240517C00190000 12/15/2023 7:37 PM 190 0.45 0.00 0.75 0.00 0.00% 4 4 83.50%
GPN240517C00195000 2/9/2024 7:54 PM 195 0.10 0.00 0.15 0.00 0.00% 4 10 69.73%

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 62 102.73%
GPN240517P00075000 12/12/2023 2:55 PM 75 0.43 0.00 0.75 0.00 0.00% 4 6 98.14%
GPN240517P00080000 3/18/2024 4:31 PM 80 0.10 0.00 0.75 0.00 0.00% 1 62 86.82%
GPN240517P00085000 11/22/2023 8:56 PM 85 1.14 0.10 0.85 0.00 0.00% - 2 79.79%
GPN240517P00090000 4/9/2024 4:18 PM 90 0.10 0.05 0.15 0.00 0.00% 7 294 52.54%
GPN240517P00095000 4/11/2024 5:19 PM 95 0.30 0.05 0.75 0.00 0.00% 300 347 56.89%
GPN240517P00100000 4/17/2024 6:51 PM 100 0.39 0.10 0.65 0.00 0.00% 2 351 53.05%
GPN240517P00105000 4/19/2024 6:28 PM 105 0.51 0.50 0.60 -0.06 -10.53% 1 43 41.94%
GPN240517P00110000 4/19/2024 6:40 PM 110 1.05 0.95 1.05 0.10 10.53% 1 2,985 38.23%
GPN240517P00115000 4/19/2024 4:15 PM 115 2.00 1.75 1.95 0.33 19.76% 1 3,671 35.65%
GPN240517P00120000 4/19/2024 6:53 PM 120 3.76 3.40 3.70 0.66 21.29% 50 1,451 34.97%
GPN240517P00125000 4/18/2024 6:30 PM 125 6.00 5.90 6.20 -0.02 -0.33% 12 1,267 33.75%
GPN240517P00130000 4/17/2024 6:11 PM 130 8.80 9.20 10.90 0.00 0.00% 2 410 44.29%
GPN240517P00135000 4/19/2024 3:52 PM 135 13.10 12.60 15.30 1.40 11.97% 3 131 49.73%
GPN240517P00140000 4/4/2024 1:55 PM 140 13.00 16.70 20.00 0.00 0.00% 1 142 56.01%
GPN240517P00145000 3/26/2024 2:57 PM 145 11.05 21.00 25.10 0.00 0.00% 1 35 65.36%
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
661.29
-0.17%
 
ABM ABM Industries Incorporated
44.32
+1.19%
 
RELX RELX PLC
41.07
-0.87%
 
CPRT Copart, Inc.
52.88
-0.60%
 
RTO Rentokil Initial plc
26.45
+3.28%
 
DLB Dolby Laboratories, Inc.
78.18
-0.14%
 
TRI Thomson Reuters Corporation
150.22
-0.38%
 
ARMK Aramark
31.87
+2.15%
 
CBZ CBIZ, Inc.
74.92
+0.94%
 
FA First Advantage Corporation
15.32
+3.10%