PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.14-0.63 (-0.24%)
As of 11:56AM EDT. Market open.
Strike:220.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416C00220000 | 2021-04-12 10:53AM EDT | 2021-04-16 | 46.00 | 46.20 | 46.95 | -0.65 | -1.39% | 13 | 1,263 | 93.36% |
| PYPL210423C00220000 | 2021-04-09 10:23AM EDT | 2021-04-23 | 45.50 | 46.05 | 47.15 | 0.00 | - | 2 | 0 | 60.89% |
| PYPL210430C00220000 | 2021-04-09 3:56PM EDT | 2021-04-30 | 45.78 | 46.35 | 47.50 | -1.42 | -3.01% | 10 | 0 | 53.96% |
| PYPL210507C00220000 | 2021-04-07 3:43PM EDT | 2021-05-07 | 37.51 | 47.15 | 48.20 | 0.00 | - | 2 | 7 | 54.18% |
| PYPL210514C00220000 | 2021-04-09 10:44AM EDT | 2021-05-14 | 45.38 | 47.10 | 48.45 | 0.00 | - | 10 | 10 | 53.88% |
| PYPL210521C00220000 | 2021-04-12 11:35AM EDT | 2021-05-21 | 48.33 | 47.80 | 48.75 | +0.88 | +1.85% | 8 | 440 | 50.77% |
| PYPL210618C00220000 | 2021-04-12 10:38AM EDT | 2021-06-18 | 48.00 | 48.85 | 49.40 | -1.45 | -2.93% | 2 | 1,747 | 41.78% |
| PYPL210716C00220000 | 2021-04-12 11:27AM EDT | 2021-07-16 | 50.44 | 49.95 | 50.50 | +1.17 | +2.37% | 49 | 0 | 38.86% |
| PYPL210917C00220000 | 2021-04-09 12:40PM EDT | 2021-09-17 | 52.90 | 53.50 | 54.15 | 0.00 | - | 1 | 0 | 38.43% |
| PYPL211015C00220000 | 2021-04-09 3:16PM EDT | 2021-10-15 | 54.30 | 54.95 | 55.70 | 0.00 | - | 4 | 35 | 38.37% |
| PYPL220121C00220000 | 2021-04-09 3:50PM EDT | 2022-01-21 | 60.10 | 59.85 | 60.75 | 0.00 | - | 33 | 5,910 | 38.35% |
| PYPL220617C00220000 | 2021-04-07 12:06PM EDT | 2022-06-17 | 57.50 | 64.30 | 66.60 | 0.00 | - | 1 | 0 | 37.60% |
| PYPL230120C00220000 | 2021-04-12 10:23AM EDT | 2023-01-20 | 72.20 | 71.85 | 74.30 | +1.05 | +1.48% | 2 | 0 | 37.38% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416P00220000 | 2021-04-12 11:19AM EDT | 2021-04-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 27 | 0 | 66.60% |
| PYPL210423P00220000 | 2021-04-12 10:21AM EDT | 2021-04-23 | 0.21 | 0.16 | 0.25 | -0.04 | -16.00% | 2 | 0 | 52.93% |
| PYPL210430P00220000 | 2021-04-12 10:38AM EDT | 2021-04-30 | 0.48 | 0.41 | 0.64 | -0.02 | -4.00% | 10 | 0 | 51.69% |
| PYPL210507P00220000 | 2021-04-12 9:50AM EDT | 2021-05-07 | 1.15 | 0.94 | 1.03 | 0.00 | - | 2 | 110 | 49.07% |
| PYPL210514P00220000 | 2021-04-12 10:27AM EDT | 2021-05-14 | 1.21 | 1.16 | 1.36 | -0.33 | -21.43% | 5 | 0 | 46.62% |
| PYPL210521P00220000 | 2021-04-12 11:05AM EDT | 2021-05-21 | 1.45 | 1.43 | 1.50 | -0.13 | -8.23% | 65 | 5,235 | 43.42% |
| PYPL210528P00220000 | 2021-04-12 9:30AM EDT | 2021-05-28 | 1.76 | 1.65 | 1.88 | -0.42 | -19.27% | 16 | 4 | 42.57% |
| PYPL210618P00220000 | 2021-04-12 11:40AM EDT | 2021-06-18 | 2.48 | 2.43 | 2.51 | -0.14 | -5.34% | 72 | 4,213 | 38.49% |
| PYPL210716P00220000 | 2021-04-12 9:50AM EDT | 2021-07-16 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 14 | 1,978 | 36.19% |
| PYPL210917P00220000 | 2021-04-09 3:39PM EDT | 2021-09-17 | 6.55 | 6.65 | 6.80 | -0.30 | -4.38% | 86 | 3,446 | 35.86% |
| PYPL211015P00220000 | 2021-04-09 1:42PM EDT | 2021-10-15 | 8.35 | 7.90 | 8.10 | +0.15 | +1.83% | 1 | 2,090 | 35.63% |
| PYPL220121P00220000 | 2021-04-12 11:39AM EDT | 2022-01-21 | 12.30 | 12.30 | 12.55 | -0.25 | -1.99% | 10 | 3,441 | 35.47% |
| PYPL220617P00220000 | 2021-04-09 10:54AM EDT | 2022-06-17 | 17.66 | 17.10 | 17.55 | 0.00 | - | 5 | 65 | 34.45% |
| PYPL230120P00220000 | 2021-04-09 3:34PM EDT | 2023-01-20 | 24.85 | 22.95 | 24.15 | 0.00 | - | 1 | 0 | 33.95% |
© 2021 Verizon Media. All rights reserved.
