PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00072500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.14 | -56.00% | 148 | 5,008 | 32.81% |
| PYPL240621C00072500 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.84 | 0.70 | 0.86 | -0.34 | -28.81% | 3,738 | 10,007 | 31.35% |
| PYPL240719C00072500 | 2024-05-03 3:40PM EDT | 2024-07-19 | 1.39 | 1.45 | 1.50 | -0.51 | -26.84% | 99 | 1,720 | 31.79% |
| PYPL240816C00072500 | 2024-05-03 2:45PM EDT | 2024-08-16 | 2.72 | 2.67 | 2.90 | -0.79 | -22.51% | 116 | 762 | 38.39% |
| PYPL240920C00072500 | 2024-05-03 3:53PM EDT | 2024-09-20 | 3.50 | 3.35 | 3.65 | -0.75 | -17.65% | 78 | 1,011 | 38.14% |
| PYPL241018C00072500 | 2024-05-01 2:46PM EDT | 2024-10-18 | 5.00 | 4.10 | 4.20 | 0.00 | - | 38 | 515 | 38.03% |
| PYPL241220C00072500 | 2024-05-03 10:20AM EDT | 2024-12-20 | 5.85 | 5.85 | 5.95 | -0.75 | -11.36% | 16 | 782 | 40.98% |
| PYPL250117C00072500 | 2024-05-03 1:42PM EDT | 2025-01-17 | 6.25 | 6.35 | 6.45 | -0.70 | -10.07% | 52 | 4,861 | 40.98% |
| PYPL250321C00072500 | 2024-05-01 3:39PM EDT | 2025-03-21 | 8.55 | 7.75 | 7.90 | 0.00 | - | 26 | 287 | 42.66% |
| PYPL250620C00072500 | 2024-05-03 10:27AM EDT | 2025-06-20 | 9.18 | 9.50 | 9.65 | -0.32 | -3.37% | 10 | 922 | 43.95% |
| PYPL251219C00072500 | 2024-05-03 3:37PM EDT | 2025-12-19 | 12.30 | 12.30 | 12.80 | -0.73 | -5.60% | 134 | 3,194 | 46.06% |
| PYPL260116C00072500 | 2024-05-03 2:35PM EDT | 2026-01-16 | 12.80 | 12.80 | 13.90 | -1.00 | -7.25% | 1 | 181 | 48.25% |
| PYPL260618C00072500 | 2024-05-03 3:43PM EDT | 2026-06-18 | 15.18 | 15.10 | 15.80 | -1.52 | -9.10% | 20 | 188 | 48.29% |
| PYPL261218C00072500 | 2024-05-01 12:56PM EDT | 2026-12-18 | 17.90 | 17.35 | 17.95 | 0.00 | - | 2 | 330 | 48.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00072500 | 2024-05-03 11:03AM EDT | 2024-05-17 | 6.82 | 6.75 | 6.90 | +1.02 | +17.59% | 5 | 416 | 31.54% |
| PYPL240621P00072500 | 2024-05-03 3:49PM EDT | 2024-06-21 | 7.42 | 6.95 | 7.85 | +0.42 | +6.00% | 2 | 1,343 | 34.01% |
| PYPL240719P00072500 | 2024-05-01 10:08AM EDT | 2024-07-19 | 7.65 | 7.55 | 7.90 | 0.00 | - | 2 | 812 | 27.69% |
| PYPL240816P00072500 | 2024-05-03 10:44AM EDT | 2024-08-16 | 9.01 | 8.55 | 8.70 | +0.81 | +9.88% | 18 | 304 | 30.55% |
| PYPL240920P00072500 | 2024-05-03 1:16PM EDT | 2024-09-20 | 9.40 | 9.00 | 9.20 | +0.70 | +8.05% | 1 | 321 | 29.92% |
| PYPL241018P00072500 | 2024-05-01 9:38AM EDT | 2024-10-18 | 9.15 | 9.30 | 9.45 | 0.00 | - | 31 | 33 | 28.85% |
| PYPL241220P00072500 | 2024-05-02 2:28PM EDT | 2024-12-20 | 9.92 | 10.50 | 10.65 | 0.00 | - | 5 | 107 | 30.71% |
| PYPL250117P00072500 | 2024-05-02 1:22PM EDT | 2025-01-17 | 10.48 | 10.75 | 11.00 | 0.00 | - | 2 | 821 | 30.65% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 2025-03-21 | 11.70 | 10.90 | 12.55 | 0.00 | - | 7 | 18 | 33.91% |
| PYPL250620P00072500 | 2024-03-22 10:22AM EDT | 2025-06-20 | 13.45 | 15.05 | 17.00 | 0.00 | - | 5 | 460 | 45.95% |
| PYPL251219P00072500 | 2024-04-26 10:38AM EDT | 2025-12-19 | 14.95 | 14.20 | 15.05 | 0.00 | - | 3 | 76 | 32.46% |
| PYPL260116P00072500 | 2024-04-26 2:00PM EDT | 2026-01-16 | 15.01 | 14.10 | 14.65 | 0.00 | - | 2 | 74 | 30.55% |
| PYPL260618P00072500 | 2024-05-03 3:43PM EDT | 2026-06-18 | 15.79 | 15.45 | 16.20 | -0.91 | -5.45% | 20 | 53 | 31.44% |
| PYPL261218P00072500 | 2024-04-01 11:23AM EDT | 2026-12-18 | 17.48 | 15.75 | 17.15 | 0.00 | - | 1 | 9 | 30.52% |
© 2024 Yahoo. All rights reserved.