PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.98+0.21 (+0.08%)
As of 11:22AM EDT. Market open.
Strike:180.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416C00180000 | 2021-04-09 3:37PM EDT | 2021-04-16 | 86.25 | 86.15 | 87.00 | 0.00 | - | 4 | 0 | 115.63% |
| PYPL210430C00180000 | 2021-03-19 1:29PM EDT | 2021-04-30 | 63.26 | 86.25 | 87.25 | 0.00 | - | 8 | 8 | 82.23% |
| PYPL210521C00180000 | 2021-03-29 3:08PM EDT | 2021-05-21 | 55.27 | 86.55 | 87.50 | 0.00 | - | 1 | 3 | 62.94% |
| PYPL210618C00180000 | 2021-04-08 12:36PM EDT | 2021-06-18 | 88.33 | 86.50 | 87.40 | +5.37 | +6.47% | 1 | 315 | 46.53% |
| PYPL210716C00180000 | 2021-03-31 10:47AM EDT | 2021-07-16 | 66.95 | 86.85 | 87.95 | 0.00 | - | 5 | 0 | 45.56% |
| PYPL210917C00180000 | 2021-04-01 10:18AM EDT | 2021-09-17 | 75.25 | 88.40 | 89.15 | 0.00 | - | 3 | 26 | 42.24% |
| PYPL211015C00180000 | 2021-04-08 3:12PM EDT | 2021-10-15 | 86.03 | 88.75 | 90.00 | 0.00 | - | 1 | 12 | 42.38% |
| PYPL220121C00180000 | 2021-04-09 3:05PM EDT | 2022-01-21 | 90.41 | 89.90 | 93.10 | 0.00 | - | 2 | 555 | 42.37% |
| PYPL220617C00180000 | 2021-03-26 12:38PM EDT | 2022-06-17 | 72.25 | 93.05 | 96.85 | 0.00 | - | 4 | 4 | 40.82% |
| PYPL230120C00180000 | 2021-04-05 11:29AM EDT | 2023-01-20 | 83.20 | 98.10 | 102.40 | 0.00 | - | 1 | 183 | 40.09% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416P00180000 | 2021-04-09 3:31PM EDT | 2021-04-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 215 | 0 | 121.09% |
| PYPL210423P00180000 | 2021-04-09 9:38AM EDT | 2021-04-23 | 0.09 | 0.01 | 0.07 | 0.00 | - | 10 | 156 | 82.03% |
| PYPL210430P00180000 | 2021-04-09 10:23AM EDT | 2021-04-30 | 0.14 | 0.02 | 0.19 | 0.00 | - | 5 | 32 | 72.66% |
| PYPL210507P00180000 | 2021-03-29 12:21PM EDT | 2021-05-07 | 1.00 | 0.13 | 0.27 | 0.00 | - | 15 | 0 | 67.58% |
| PYPL210521P00180000 | 2021-04-09 1:06PM EDT | 2021-05-21 | 0.35 | 0.30 | 0.37 | 0.00 | - | 2 | 0 | 58.74% |
| PYPL210618P00180000 | 2021-04-08 1:55PM EDT | 2021-06-18 | 0.59 | 0.41 | 0.57 | 0.00 | - | 4 | 2,120 | 49.15% |
| PYPL210716P00180000 | 2021-04-08 1:22PM EDT | 2021-07-16 | 0.83 | 0.61 | 0.77 | 0.00 | - | 6 | 337 | 43.68% |
| PYPL210917P00180000 | 2021-04-09 2:31PM EDT | 2021-09-17 | 1.83 | 1.64 | 1.82 | 0.00 | - | 3 | 310 | 40.58% |
| PYPL211015P00180000 | 2021-04-09 1:28PM EDT | 2021-10-15 | 2.29 | 2.12 | 2.28 | 0.00 | - | 5 | 239 | 39.48% |
| PYPL220121P00180000 | 2021-04-09 2:35PM EDT | 2022-01-21 | 4.81 | 3.85 | 4.45 | 0.00 | - | 4 | 3,054 | 38.36% |
| PYPL220617P00180000 | 2021-04-05 2:13PM EDT | 2022-06-17 | 8.12 | 6.30 | 7.30 | 0.00 | - | 1 | 1,395 | 36.58% |
| PYPL230120P00180000 | 2021-04-09 2:33PM EDT | 2023-01-20 | 11.30 | 9.90 | 11.75 | 0.00 | - | 137 | 0 | 35.73% |
© 2021 Verizon Media. All rights reserved.
