PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 78.13% |
| PYPL240517C00090000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 13 | 1,057 | 62.50% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.17 | 0.00 | - | 203 | 28 | 63.67% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 54 | 56.06% |
| PYPL240621C00090000 | 2024-05-03 1:03PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 81 | 11,604 | 41.41% |
| PYPL240719C00090000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 64 | 3,694 | 35.60% |
| PYPL240816C00090000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.43 | 0.40 | 0.44 | -0.12 | -21.82% | 9 | 1,816 | 38.53% |
| PYPL240920C00090000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.70 | -0.21 | -23.33% | 879 | 2,510 | 37.26% |
| PYPL241018C00090000 | 2024-05-03 3:07PM EDT | 2024-10-18 | 0.89 | 0.88 | 0.93 | -0.21 | -19.09% | 38 | 1,651 | 36.65% |
| PYPL241220C00090000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 1.85 | 1.85 | 2.17 | -0.25 | -11.90% | 12 | 1,618 | 40.70% |
| PYPL250117C00090000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 2.23 | 2.07 | 2.29 | -0.37 | -14.23% | 114 | 8,800 | 39.19% |
| PYPL250321C00090000 | 2024-05-03 12:51PM EDT | 2025-03-21 | 3.10 | 3.20 | 3.35 | -0.35 | -10.14% | 263 | 31 | 40.67% |
| PYPL250620C00090000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 4.57 | 4.60 | 6.25 | -0.65 | -12.45% | 18 | 2,002 | 47.67% |
| PYPL251219C00090000 | 2024-05-03 1:42PM EDT | 2025-12-19 | 7.31 | 5.80 | 7.45 | -0.34 | -4.44% | 5 | 971 | 43.49% |
| PYPL260116C00090000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 7.50 | 7.55 | 7.80 | -0.70 | -8.54% | 130 | 2,523 | 43.57% |
| PYPL260618C00090000 | 2024-05-03 10:42AM EDT | 2026-06-18 | 9.65 | 9.65 | 10.35 | +0.15 | +1.58% | 6 | 106 | 45.84% |
| PYPL261218C00090000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 12.30 | 11.90 | 12.55 | -0.67 | -5.17% | 81 | 3,985 | 46.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00090000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 23.70 | 23.75 | 25.40 | 0.00 | - | 3 | 2 | 95.61% |
| PYPL240621P00090000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 23.20 | 23.85 | 25.40 | 0.00 | - | 15 | 2 | 52.88% |
| PYPL240719P00090000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 24.10 | 24.95 | 25.35 | 0.00 | - | 1 | 0 | 52.83% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 22.05 | 23.65 | 25.00 | 0.00 | - | 20 | 0 | 43.04% |
| PYPL240920P00090000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 27.05 | 23.65 | 24.75 | 0.00 | - | 3 | 0 | 33.59% |
| PYPL241220P00090000 | 2024-04-30 10:13AM EDT | 2024-12-20 | 21.55 | 24.35 | 24.95 | 0.00 | - | 5 | 134 | 28.52% |
| PYPL250117P00090000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 25.00 | 23.80 | 24.85 | +2.40 | +10.62% | 11 | 132 | 25.88% |
| PYPL250321P00090000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 25.25 | 24.40 | 25.45 | +0.60 | +2.43% | 9 | 28 | 28.15% |
| PYPL250620P00090000 | 2024-02-08 11:01AM EDT | 2025-06-20 | 32.96 | 31.25 | 33.80 | 0.00 | - | 18 | 126 | 55.13% |
| PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 2025-12-19 | 29.49 | 27.25 | 28.40 | 0.00 | - | 10 | 77 | 32.64% |
| PYPL260116P00090000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 26.50 | 26.15 | 27.00 | +0.53 | +2.04% | 2 | 60 | 26.91% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 26.25 | 30.10 | 0.00 | - | 2 | 40 | 30.19% |
© 2024 Yahoo. All rights reserved.