PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.94-11.06 (-4.59%)
At close: 4:00PM EST
230.09 +0.15 (0.07%)
Before hours: 7:18AM EST
Strike:220.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210129C00220000 | 2021-01-27 3:50PM EST | 2021-01-29 | 11.11 | 0.00 | 0.00 | 0.00 | - | 109 | 289 | 0.00% |
| PYPL210205C00220000 | 2021-01-27 3:57PM EST | 2021-02-05 | 16.50 | 0.00 | 0.00 | 0.00 | - | 183 | 169 | 0.00% |
| PYPL210212C00220000 | 2021-01-27 3:28PM EST | 2021-02-12 | 17.35 | 0.00 | 0.00 | 0.00 | - | 12 | 228 | 0.00% |
| PYPL210219C00220000 | 2021-01-27 3:50PM EST | 2021-02-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 133 | 838 | 0.00% |
| PYPL210226C00220000 | 2021-01-27 11:40AM EST | 2021-02-26 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| PYPL210305C00220000 | 2021-01-27 2:46PM EST | 2021-03-05 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| PYPL210319C00220000 | 2021-01-27 3:59PM EST | 2021-03-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 151 | 4,456 | 0.00% |
| PYPL210416C00220000 | 2021-01-27 3:53PM EST | 2021-04-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 148 | 1,241 | 0.00% |
| PYPL210618C00220000 | 2021-01-27 3:59PM EST | 2021-06-18 | 31.61 | 0.00 | 0.00 | 0.00 | - | 130 | 1,673 | 0.00% |
| PYPL210716C00220000 | 2021-01-27 3:21PM EST | 2021-07-16 | 33.65 | 0.00 | 0.00 | 0.00 | - | 13 | 331 | 0.00% |
| PYPL210917C00220000 | 2021-01-27 3:33PM EST | 2021-09-17 | 37.20 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 0.00% |
| PYPL220121C00220000 | 2021-01-27 3:44PM EST | 2022-01-21 | 45.20 | 0.00 | 0.00 | 0.00 | - | 175 | 5,494 | 0.00% |
| PYPL230120C00220000 | 2021-01-27 3:57PM EST | 2023-01-20 | 60.90 | 0.00 | 0.00 | 0.00 | - | 64 | 423 | 0.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210129P00220000 | 2021-01-27 3:59PM EST | 2021-01-29 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,080 | 12.50% |
| PYPL210205P00220000 | 2021-01-27 3:57PM EST | 2021-02-05 | 6.72 | 0.00 | 0.00 | 0.00 | - | 228 | 518 | 6.25% |
| PYPL210212P00220000 | 2021-01-27 3:46PM EST | 2021-02-12 | 8.20 | 0.00 | 0.00 | 0.00 | - | 181 | 550 | 6.25% |
| PYPL210219P00220000 | 2021-01-27 3:52PM EST | 2021-02-19 | 8.97 | 0.00 | 0.00 | 0.00 | - | 233 | 3,031 | 3.13% |
| PYPL210226P00220000 | 2021-01-27 3:59PM EST | 2021-02-26 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 3.13% |
| PYPL210305P00220000 | 2021-01-27 2:53PM EST | 2021-03-05 | 10.28 | 0.00 | 0.00 | 0.00 | - | 307 | 332 | 3.13% |
| PYPL210319P00220000 | 2021-01-27 3:45PM EST | 2021-03-19 | 12.87 | 0.00 | 0.00 | 0.00 | - | 453 | 3,790 | 3.13% |
| PYPL210416P00220000 | 2021-01-27 2:45PM EST | 2021-04-16 | 14.44 | 0.00 | 0.00 | 0.00 | - | 44 | 1,698 | 1.56% |
| PYPL210618P00220000 | 2021-01-27 3:50PM EST | 2021-06-18 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1,548 | 2,881 | 1.56% |
| PYPL210716P00220000 | 2021-01-26 2:52PM EST | 2021-07-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 378 | 1.56% |
| PYPL210917P00220000 | 2021-01-27 12:52PM EST | 2021-09-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 1.56% |
| PYPL220121P00220000 | 2021-01-27 3:29PM EST | 2022-01-21 | 33.95 | 0.00 | 0.00 | 0.00 | - | 213 | 842 | 0.78% |
| PYPL230120P00220000 | 2021-01-27 3:53PM EST | 2023-01-20 | 47.09 | 0.00 | 0.00 | 0.00 | - | 112 | 424 | 0.78% |
© 2021 Verizon Media. All rights reserved.
