Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Global Payments Inc. (GPN)

78.89
-0.39
(-0.49%)
At close: May 7 at 4:00:02 PM EDT
80.20
+1.31
+(1.66%)
Pre-Market: 7:05:46 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPN250516C00055000 11/1/2024 10:14 AM 55 50.70 60.60 64.10 0.00 0.00% 2 1 1,456.25%
GPN250516C00060000 4/25/2025 3:26 PM 60 13.30 0.00 0.00 0.00 0.00% 1 11 0.00%
GPN250516C00065000 5/6/2025 9:32 AM 65 13.50 0.00 0.00 0.00 0.00% 3 334 0.00%
GPN250516C00070000 5/7/2025 1:36 PM 70 8.80 0.00 0.00 0.00 0.00% 4 1,596 0.00%
GPN250516C00075000 5/6/2025 3:28 PM 75 4.83 0.00 0.00 0.00 0.00% 12 1,826 0.00%
GPN250516C00080000 5/7/2025 3:38 PM 80 1.20 0.00 0.00 0.00 0.00% 1,681 1,047 3.13%
GPN250516C00085000 5/7/2025 3:26 PM 85 0.20 0.00 0.00 0.00 0.00% 5 3,456 12.50%
GPN250516C00090000 5/7/2025 10:08 AM 90 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
GPN250516C00095000 5/6/2025 10:26 AM 95 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%
GPN250516C00100000 5/7/2025 2:34 PM 100 0.30 0.00 0.00 0.00 0.00% 1 457 25.00%
GPN250516C00105000 5/7/2025 3:51 PM 105 0.04 0.00 0.00 0.00 0.00% 26 434 50.00%
GPN250516C00110000 5/5/2025 10:58 AM 110 0.05 0.00 0.00 0.00 0.00% 9 0 50.00%
GPN250516C00115000 5/6/2025 2:52 PM 115 0.02 0.00 0.00 0.00 0.00% 57 0 50.00%
GPN250516C00120000 5/6/2025 9:44 AM 120 0.05 0.00 0.00 0.00 0.00% 1 725 50.00%
GPN250516C00125000 5/7/2025 11:30 AM 125 0.03 0.00 0.00 0.00 0.00% 2 2,284 50.00%
GPN250516C00130000 3/12/2025 11:22 AM 130 0.19 0.00 0.50 0.00 0.00% 2 112 163.09%
GPN250516C00135000 4/29/2025 2:10 PM 135 0.05 0.00 0.00 0.00 0.00% 1 97 50.00%
GPN250516C00140000 3/17/2025 10:15 AM 140 0.40 0.00 1.35 0.00 0.00% 2 0 216.99%
GPN250516C00145000 4/15/2025 11:23 AM 145 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
GPN250516C00150000 4/2/2025 9:30 AM 150 0.05 0.00 0.75 0.00 0.00% 1 528 212.89%
GPN250516C00160000 12/26/2024 10:12 AM 160 0.10 0.00 2.30 0.00 0.00% 1 3 282.32%
GPN250516C00165000 12/31/2024 10:00 AM 165 0.30 0.00 1.55 0.00 0.00% 1 0 269.14%
GPN250516C00175000 12/9/2024 11:17 AM 175 0.25 0.00 0.75 0.00 0.00% - 5 251.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GPN250516P00050000 4/22/2025 2:52 PM 50 0.20 0.00 0.00 0.00 0.00% 1 99 50.00%
GPN250516P00055000 5/6/2025 10:47 AM 55 0.03 0.00 0.00 0.00 0.00% 36 237 50.00%
GPN250516P00060000 5/7/2025 9:51 AM 60 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
GPN250516P00065000 5/7/2025 11:56 AM 65 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
GPN250516P00070000 5/7/2025 11:37 AM 70 0.17 0.00 0.00 0.00 0.00% 105 1,641 25.00%
GPN250516P00075000 5/7/2025 11:39 AM 75 0.68 0.00 0.00 0.00 0.00% 139 0 6.25%
GPN250516P00080000 5/7/2025 3:48 PM 80 2.40 0.00 0.00 0.00 0.00% 20 0 0.00%
GPN250516P00085000 5/7/2025 11:14 AM 85 6.92 0.00 0.00 0.00 0.00% 5 4,072 0.00%
GPN250516P00090000 5/7/2025 11:14 AM 90 11.92 0.00 0.00 0.00 0.00% 5 131 0.00%
GPN250516P00095000 5/7/2025 3:41 PM 95 15.60 0.00 0.00 0.00 0.00% 20 244 0.00%
GPN250516P00100000 5/7/2025 10:54 AM 100 21.90 0.00 0.00 0.00 0.00% 13 3 0.00%
GPN250516P00105000 5/7/2025 3:41 PM 105 26.54 0.00 0.00 0.00 0.00% 30 653 0.00%
GPN250516P00110000 5/6/2025 9:30 AM 110 31.50 0.00 0.00 0.00 0.00% 15 3 0.00%
GPN250516P00115000 4/24/2025 3:26 PM 115 44.40 0.00 0.00 0.00 0.00% 280 0 0.00%
GPN250516P00120000 5/7/2025 3:41 PM 120 43.40 0.00 0.00 0.00 0.00% 10 51 0.00%
GPN250516P00125000 1/13/2025 2:22 PM 125 19.90 19.00 20.10 0.00 0.00% 1 18 0.00%
GPN250516P00130000 12/27/2024 12:08 PM 130 19.10 17.60 18.90 0.00 0.00% 1 3 0.00%
GPN250516P00135000 11/15/2024 10:13 AM 135 21.10 23.50 26.00 0.00 0.00% 1 1 0.00%

Related Tickers

TEP.PA Teleperformance SE
92.76
+3.43%
 
ARMK Aramark
38.24
+1.59%
 
CTAS Cintas Corporation
215.11
+0.84%
 
ULS UL Solutions Inc.
70.00
+3.97%
 
CPRT Copart, Inc.
61.24
+0.72%
 
KODK Eastman Kodak Company
6.36
+1.11%
 
AMTM Amentum Holdings, Inc.
21.11
-4.52%
 
DLB Dolby Laboratories, Inc.
73.44
-1.10%
 
RTO Rentokil Initial plc
23.35
-3.15%
 
TRI Thomson Reuters Corporation
188.56
+1.37%