Log in

NYSE:GPNGlobal Payments Options Chain and Prices

$177.75
+0.32 (+0.18 %)
(As of 05/27/2020 04:00 PM ET)
Add
Compare
Today's Range
$173.00
Now: $177.75
$179.58
50-Day Range
$140.78
MA: $161.39
$180.47
52-Week Range
$105.54
Now: $177.75
$209.62
Volume1.75 million shs
Average Volume2.23 million shs
Market Capitalization$53.17 billion
P/E Ratio83.45
Dividend Yield0.44%
Beta1.14

Options Chain

Global Payments (NYSE:GPN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$210.00$0.000Call020
6/19/2020$200.00$0.000Call11790.366171 (+0.057535)0
6/19/2020$195.00$1.050Call24,079 (+12)0.341798 (+0.000484)0.140825
6/19/2020$190.00$1.775Call16248 (+1)0.33245 (-0.004464)0.217832
6/19/2020$185.00$3.150Call71620.340744 (-0.014215)0.330234
6/19/2020$180.00$5.250Call8603 (-1)0.356989 (-0.039666)0.458414
6/19/2020$175.00$7.900Call672 (-5)0.369662 (-0.025797)0.583346
6/19/2020$170.00$11.250Call3130 (-2)0.392046 (-0.019869)0.693696
6/19/2020$165.00$15.250Call2143 (-18)0.427788 (+0.007084)0.776718
6/19/2020$160.00$19.850Call1620.486963 (+0.064696)0.825371
6/19/2020$155.00$23.900Call0500.482107 (-0.032462)0.890737
6/19/2020$150.00$28.500Call090.50122 (+0.022888)0.926467
6/19/2020$145.00$33.550Call090.587434 (+0.039658)0.932635
6/19/2020$140.00$38.300Call060.616144 (+0.032015)0.95302
6/19/2020$135.00$43.150Call441 (+4)0.648566 (+0.021468)0.966134
6/19/2020$130.00$48.550Call081 (+1)0.832713 (+0.161084)0.950946
6/19/2020$125.00$52.800Call000.599427 (-0.016996)0.994654
6/19/2020$120.00$58.000Call000.817267 (+0.031583)0.981972
6/19/2020$115.00$62.850Call000.796272 (-0.063705)0.991991
6/19/2020$110.00$67.800Call000.7936990.995867
6/19/2020$105.00$73.150Call441.14466 (+0.195516)0.980135
6/19/2020$100.00$77.850Call001.019650.993666
6/19/2020$95.00$82.850Call001.098210.994195
6/19/2020$90.00$87.900Call001.25331 (+0.271024)0.992485
6/19/2020$85.00$92.850Call001.27518 (+0.211211)0.994959
6/19/2020$80.00$97.850Call001.37164 (+0.072215)0.995305
6/19/2020$75.00$102.850Call001.47640.995592
6/19/2020$210.00$32.400Put00
6/19/2020$200.00$22.650Put050.275808-0.956911
6/19/2020$195.00$18.100Put031 (+5)0.295141 (-0.045529)-0.892808
6/19/2020$190.00$13.950Put32 (-1)0.310962 (-0.043966)-0.798616
6/19/2020$185.00$10.700Put01230.348364 (-0.022385)-0.666561
6/19/2020$180.00$8.100Put20552 (+1)0.381177 (+0.023612)-0.538121
6/19/2020$175.00$5.150Put91430.360083 (-0.047482)-0.417997
6/19/2020$170.00$3.550Put01,024 (+3)0.385083 (-0.038205)-0.307229
6/19/2020$165.00$2.375Put21760.409985 (+0.028494)-0.218189
6/19/2020$160.00$0.000Put8656 (-1)0.44115 (-0.027325)0
6/19/2020$155.00$1.825Put1710.540153 (+0.016611)-0.13952
6/19/2020$150.00$1.225Put02070.55627-0.098026
6/19/2020$145.00$0.000Put4470.5660130
6/19/2020$140.00$0.825Put0130 (-1)0.661855 (+0.021683)-0.0609
6/19/2020$135.00$0.000Put040
6/19/2020$130.00$0.425Put0130.715429 (+0.006576)-0.031572
6/19/2020$125.00$0.350Put0420.773198-0.025046
6/19/2020$120.00$0.000Put01600
6/19/2020$115.00$0.000Put02230
6/19/2020$110.00$0.000Put000
6/19/2020$105.00$0.000Put000
6/19/2020$100.00$0.000Put030
6/19/2020$95.00$0.000Put000
6/19/2020$90.00$0.000Put000
6/19/2020$85.00$0.000Put000
6/19/2020$80.00$0.000Put000
6/19/2020$75.00$0.125Put04 (+2)1.47632 (+0.100928)-0.005201
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.