PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00085000 | 2024-05-01 12:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,941 | 118.75% |
| PYPL240510C00085000 | 2024-05-01 12:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 424 | 60.94% |
| PYPL240517C00085000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 36 | 1,395 | 53.91% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.05 | 0.00 | - | 45 | 70 | 46.48% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.07 | 0.00 | - | 62 | 130 | 42.77% |
| PYPL240607C00085000 | 2024-05-01 10:29AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 2 | 27 | 40.04% |
| PYPL240621C00085000 | 2024-05-02 10:17AM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 29 | 6,634 | 36.33% |
| PYPL240719C00085000 | 2024-05-02 9:33AM EDT | 2024-07-19 | 0.28 | 0.27 | 0.28 | -0.03 | -7.89% | 2 | 4,731 | 33.84% |
| PYPL240816C00085000 | 2024-05-02 10:38AM EDT | 2024-08-16 | 0.87 | 0.85 | 0.89 | -0.05 | -5.43% | 7 | 1,907 | 38.72% |
| PYPL240920C00085000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 1.29 | 1.25 | 1.29 | -0.25 | -16.23% | 23 | 6,314 | 37.70% |
| PYPL241018C00085000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 1.77 | 1.58 | 1.62 | 0.00 | - | 13 | 611 | 37.20% |
| PYPL241220C00085000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 3.25 | 2.87 | 2.96 | +0.25 | +8.33% | 1 | 2,912 | 40.09% |
| PYPL250117C00085000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 3.40 | 3.25 | 3.35 | -0.35 | -9.33% | 4 | 9,966 | 39.97% |
| PYPL250321C00085000 | 2024-05-01 9:38AM EDT | 2025-03-21 | 4.85 | 4.45 | 4.55 | 0.00 | - | 10 | 325 | 41.36% |
| PYPL250620C00085000 | 2024-05-01 12:40PM EDT | 2025-06-20 | 6.05 | 6.00 | 6.15 | 0.00 | - | 33 | 848 | 42.66% |
| PYPL251219C00085000 | 2024-05-01 12:54PM EDT | 2025-12-19 | 8.94 | 8.50 | 9.85 | 0.00 | - | 1 | 3,871 | 46.80% |
| PYPL260116C00085000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 9.90 | 9.10 | 9.60 | 0.00 | - | 12 | 3,495 | 45.01% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 10.90 | 11.45 | 12.90 | 0.00 | - | 5 | 88 | 48.93% |
| PYPL261218C00085000 | 2024-05-01 3:45PM EDT | 2026-12-18 | 14.37 | 13.80 | 14.70 | 0.00 | - | 6 | 172 | 48.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00085000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 18.50 | 18.80 | 19.10 | +1.30 | +7.56% | 2 | 0 | 64.06% |
| PYPL240621P00085000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 17.10 | 18.80 | 19.00 | 0.00 | - | 67 | 26 | 38.18% |
| PYPL240719P00085000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 20.80 | 18.75 | 19.00 | 0.00 | - | 1 | 3 | 30.71% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 2024-08-16 | 18.75 | 18.90 | 19.10 | 0.00 | - | 1 | 97 | 28.91% |
| PYPL240920P00085000 | 2024-04-29 12:06PM EDT | 2024-09-20 | 18.90 | 19.00 | 19.15 | 0.00 | - | 9 | 65 | 26.03% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 18.05 | 18.90 | 19.30 | 0.00 | - | 40 | 78 | 25.98% |
| PYPL241220P00085000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 18.40 | 19.60 | 20.45 | 0.00 | - | 69 | 87 | 31.81% |
| PYPL250117P00085000 | 2024-05-01 11:19AM EDT | 2025-01-17 | 20.00 | 19.75 | 20.35 | 0.00 | - | 10 | 1,074 | 29.41% |
| PYPL250321P00085000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 22.95 | 20.10 | 20.90 | 0.00 | - | 1 | 49 | 29.49% |
| PYPL250620P00085000 | 2024-04-01 1:41PM EDT | 2025-06-20 | 22.36 | 19.65 | 22.30 | 0.00 | - | 3 | 14 | 32.23% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 25.55 | 22.25 | 23.20 | 0.00 | - | 27 | 115 | 29.92% |
| PYPL260116P00085000 | 2024-04-30 12:47PM EDT | 2026-01-16 | 22.20 | 22.30 | 23.70 | 0.00 | - | 33 | 136 | 30.84% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 33.29% |
| PYPL261218P00085000 | 2024-04-30 9:32AM EDT | 2026-12-18 | 23.00 | 23.25 | 24.90 | 0.00 | - | 2 | 78 | 27.89% |
© 2024 Yahoo. All rights reserved.