GPN - Global Payments Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPN190920C001300002019-08-09 1:18PM EDT130.0026.8026.8031.200.00-1067.19%
GPN190920C001350002019-08-09 3:51PM EDT135.0027.0022.3026.300.00-4059.18%
GPN190920C001400002019-08-14 10:52AM EDT140.0017.0018.2022.000.00-2055.76%
GPN190920C001450002019-08-05 10:24AM EDT145.0014.2014.3016.600.00--043.43%
GPN190920C001500002019-08-15 1:11PM EDT150.009.7010.0012.200.00-9037.74%
GPN190920C001550002019-08-19 10:42AM EDT155.008.006.707.900.00-2031.11%
GPN190920C001600002019-08-19 1:55PM EDT160.005.453.405.100.00-28030.02%
GPN190920C001650002019-08-19 3:42PM EDT165.002.401.852.850.00-56028.09%
GPN190920C001700002019-08-19 2:07PM EDT170.001.350.701.200.00-4025.10%
GPN190920C001750002019-08-19 1:59PM EDT175.000.550.250.700.00-1026.66%
GPN190920C001800002019-08-07 9:41AM EDT180.000.410.000.700.00-34031.98%
GPN190920C001900002019-07-30 9:32AM EDT190.000.600.000.000.00-6012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GPN190920P001300002019-08-08 11:55AM EDT130.000.550.150.750.00--048.32%
GPN190920P001350002019-08-15 3:00PM EDT135.001.600.300.650.00-1039.67%
GPN190920P001400002019-08-15 3:40PM EDT140.001.400.550.950.00-6036.38%
GPN190920P001450002019-08-15 3:40PM EDT145.002.121.002.300.00-5040.21%
GPN190920P001500002019-08-16 10:28AM EDT150.002.471.752.450.00-5032.04%
GPN190920P001550002019-08-19 3:18PM EDT155.002.953.004.000.00-20030.90%
GPN190920P001600002019-08-19 11:28AM EDT160.004.525.207.000.00-5034.08%
GPN190920P001650002019-08-02 10:03AM EDT165.009.607.909.100.00-6028.74%
GPN190920P001700002019-08-15 3:59PM EDT170.0014.5011.1013.100.00-1030.62%
GPN190920P001750002019-07-26 10:33AM EDT175.009.1014.2018.700.00-11041.82%
GPN190920P001800002019-07-31 11:53AM EDT180.0011.2419.3023.800.00--049.15%