PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.85-3.15 (-1.15%)
As of 12:24PM EDT. Market open.
Strike:210.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416C00210000 | 2021-04-16 11:58AM EDT | 2021-04-16 | 59.85 | 60.05 | 60.80 | -3.15 | -5.00% | 8 | 2,011 | 0.00% |
| PYPL210423C00210000 | 2021-04-12 11:54AM EDT | 2021-04-23 | 57.92 | 59.95 | 60.90 | 0.00 | - | 28 | 50 | 68.75% |
| PYPL210430C00210000 | 2021-04-15 2:01PM EDT | 2021-04-30 | 64.50 | 59.95 | 61.05 | 0.00 | - | 200 | 201 | 60.35% |
| PYPL210514C00210000 | 2021-04-14 2:46PM EDT | 2021-05-14 | 59.77 | 60.40 | 61.75 | 0.00 | - | 5 | 6 | 56.67% |
| PYPL210521C00210000 | 2021-04-16 11:55AM EDT | 2021-05-21 | 61.21 | 60.95 | 61.85 | -4.36 | -6.65% | 7 | 154 | 52.03% |
| PYPL210618C00210000 | 2021-04-15 2:36PM EDT | 2021-06-18 | 61.15 | 61.35 | 62.15 | -4.25 | -6.50% | 4 | 2,724 | 41.38% |
| PYPL210716C00210000 | 2021-04-15 1:08PM EDT | 2021-07-16 | 65.00 | 61.90 | 62.75 | 0.00 | - | 1 | 240 | 37.87% |
| PYPL210917C00210000 | 2021-04-16 9:33AM EDT | 2021-09-17 | 66.00 | 64.70 | 65.15 | -2.58 | -3.76% | 1 | 78 | 37.02% |
| PYPL211015C00210000 | 2021-04-14 1:49PM EDT | 2021-10-15 | 66.50 | 65.80 | 66.60 | 0.00 | - | 2 | 53 | 37.65% |
| PYPL220121C00210000 | 2021-04-15 2:01PM EDT | 2022-01-21 | 73.80 | 69.00 | 71.00 | 0.00 | - | 3 | 2,038 | 38.04% |
| PYPL220617C00210000 | 2021-04-12 10:32AM EDT | 2022-06-17 | 71.95 | 73.70 | 76.90 | 0.00 | - | 1 | 19 | 38.18% |
| PYPL230120C00210000 | 2021-04-15 1:14PM EDT | 2023-01-20 | 85.00 | 80.65 | 83.75 | 0.00 | - | 2 | 360 | 37.60% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416P00210000 | 2021-04-16 10:16AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 16 | 2,650 | 171.88% |
| PYPL210423P00210000 | 2021-04-15 3:06PM EDT | 2021-04-23 | 0.06 | 0.02 | 0.05 | 0.00 | - | 11 | 227 | 66.41% |
| PYPL210430P00210000 | 2021-04-16 12:02PM EDT | 2021-04-30 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 1 | 594 | 54.88% |
| PYPL210507P00210000 | 2021-04-15 3:09PM EDT | 2021-05-07 | 0.47 | 0.41 | 0.55 | 0.00 | - | 13 | 87 | 57.57% |
| PYPL210514P00210000 | 2021-04-15 3:04PM EDT | 2021-05-14 | 0.60 | 0.50 | 0.68 | 0.00 | - | 1 | 140 | 52.10% |
| PYPL210521P00210000 | 2021-04-16 11:38AM EDT | 2021-05-21 | 0.69 | 0.63 | 0.67 | +0.03 | +4.55% | 24 | 2,662 | 47.93% |
| PYPL210528P00210000 | 2021-04-12 3:13PM EDT | 2021-05-28 | 0.97 | 0.71 | 0.89 | 0.00 | - | 2 | 22 | 46.46% |
| PYPL210618P00210000 | 2021-04-16 11:01AM EDT | 2021-06-18 | 1.14 | 1.03 | 1.12 | +0.13 | +12.87% | 5 | 1,706 | 40.02% |
| PYPL210716P00210000 | 2021-04-16 11:39AM EDT | 2021-07-16 | 1.66 | 1.60 | 1.69 | -0.02 | -1.19% | 2 | 1,628 | 36.78% |
| PYPL210917P00210000 | 2021-04-15 3:47PM EDT | 2021-09-17 | 4.10 | 3.85 | 4.05 | +0.26 | +6.77% | 1 | 2,767 | 36.33% |
| PYPL211015P00210000 | 2021-04-16 11:19AM EDT | 2021-10-15 | 5.08 | 4.90 | 5.10 | +0.20 | +4.10% | 1 | 1,681 | 36.12% |
| PYPL220121P00210000 | 2021-04-16 11:02AM EDT | 2022-01-21 | 8.85 | 8.40 | 8.90 | +0.55 | +6.63% | 3 | 3,548 | 36.01% |
| PYPL220617P00210000 | 2021-04-14 1:59PM EDT | 2022-06-17 | 13.40 | 13.00 | 13.40 | 0.00 | - | 6 | 305 | 34.99% |
| PYPL230120P00210000 | 2021-04-13 10:32AM EDT | 2023-01-20 | 18.68 | 18.95 | 19.90 | 0.00 | - | 10 | 2,049 | 34.83% |
© 2021 Verizon Media. All rights reserved.
