PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.47-3.53 (-1.29%)
As of 1:08PM EDT. Market open.
Strike:230.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416C00230000 | 2021-04-16 12:26PM EDT | 2021-04-16 | 40.75 | 39.55 | 40.15 | -3.25 | -7.39% | 5 | 4,069 | 0.00% |
| PYPL210423C00230000 | 2021-04-16 12:26PM EDT | 2021-04-23 | 40.90 | 39.90 | 40.70 | -4.69 | -10.29% | 2 | 85 | 57.42% |
| PYPL210430C00230000 | 2021-04-16 12:06PM EDT | 2021-04-30 | 40.69 | 39.85 | 41.00 | -1.91 | -4.48% | 1 | 37 | 48.93% |
| PYPL210507C00230000 | 2021-04-14 2:56PM EDT | 2021-05-07 | 38.80 | 40.45 | 41.75 | 0.00 | - | 1 | 46 | 49.46% |
| PYPL210514C00230000 | 2021-04-14 10:07AM EDT | 2021-05-14 | 45.00 | 40.95 | 42.00 | 0.00 | - | 1 | 12 | 45.17% |
| PYPL210521C00230000 | 2021-04-16 11:58AM EDT | 2021-05-21 | 42.17 | 41.75 | 42.25 | -2.53 | -5.66% | 31 | 1,305 | 42.29% |
| PYPL210528C00230000 | 2021-04-13 2:59PM EDT | 2021-05-28 | 48.35 | 42.00 | 42.55 | 0.00 | - | 2 | 1 | 40.48% |
| PYPL210618C00230000 | 2021-04-16 12:44PM EDT | 2021-06-18 | 42.95 | 43.10 | 43.50 | -2.33 | -5.15% | 26 | 1,922 | 37.35% |
| PYPL210716C00230000 | 2021-04-16 11:34AM EDT | 2021-07-16 | 44.40 | 44.30 | 44.80 | -3.35 | -7.02% | 40 | 554 | 35.34% |
| PYPL210917C00230000 | 2021-04-16 11:13AM EDT | 2021-09-17 | 48.90 | 48.35 | 48.90 | -3.10 | -5.96% | 164 | 423 | 35.93% |
| PYPL211015C00230000 | 2021-04-15 12:35PM EDT | 2021-10-15 | 49.38 | 49.80 | 50.85 | -4.77 | -8.81% | 1 | 946 | 36.53% |
| PYPL220121C00230000 | 2021-04-15 11:27AM EDT | 2022-01-21 | 57.35 | 55.05 | 57.15 | -0.30 | -0.52% | 7 | 1,460 | 37.97% |
| PYPL220617C00230000 | 2021-04-15 9:51AM EDT | 2022-06-17 | 65.15 | 61.35 | 63.15 | 0.00 | - | 6 | 22 | 37.01% |
| PYPL230120C00230000 | 2021-04-16 10:15AM EDT | 2023-01-20 | 70.83 | 69.80 | 71.65 | -2.97 | -4.02% | 1 | 659 | 37.19% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416P00230000 | 2021-04-16 11:38AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 5,235 | 109.38% |
| PYPL210423P00230000 | 2021-04-16 11:02AM EDT | 2021-04-23 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 6 | 365 | 49.02% |
| PYPL210430P00230000 | 2021-04-15 1:04PM EDT | 2021-04-30 | 0.30 | 0.25 | 0.27 | 0.00 | - | 115 | 321 | 43.07% |
| PYPL210507P00230000 | 2021-04-16 9:48AM EDT | 2021-05-07 | 1.17 | 1.04 | 1.15 | +0.17 | +17.00% | 2 | 1,087 | 48.15% |
| PYPL210514P00230000 | 2021-04-16 11:24AM EDT | 2021-05-14 | 1.42 | 1.27 | 1.42 | +0.15 | +11.81% | 47 | 155 | 44.29% |
| PYPL210521P00230000 | 2021-04-16 12:39PM EDT | 2021-05-21 | 1.55 | 1.54 | 1.62 | 0.00 | - | 72 | 2,665 | 41.19% |
| PYPL210528P00230000 | 2021-04-16 12:42PM EDT | 2021-05-28 | 1.90 | 1.76 | 1.94 | +0.05 | +2.70% | 10 | 78 | 39.67% |
| PYPL210618P00230000 | 2021-04-16 12:25PM EDT | 2021-06-18 | 2.72 | 2.65 | 2.87 | +0.11 | +4.21% | 40 | 6,617 | 36.71% |
| PYPL210716P00230000 | 2021-04-16 12:04PM EDT | 2021-07-16 | 3.94 | 3.85 | 4.00 | +0.04 | +1.03% | 8 | 1,263 | 34.34% |
| PYPL210917P00230000 | 2021-04-16 10:51AM EDT | 2021-09-17 | 7.80 | 7.60 | 7.80 | +0.40 | +5.41% | 4 | 4,084 | 34.70% |
| PYPL211015P00230000 | 2021-04-16 10:53AM EDT | 2021-10-15 | 9.40 | 9.05 | 9.30 | +0.60 | +6.82% | 9 | 1,491 | 34.65% |
| PYPL220121P00230000 | 2021-04-16 12:11PM EDT | 2022-01-21 | 14.30 | 14.10 | 14.40 | +0.45 | +3.25% | 63 | 2,937 | 34.99% |
| PYPL220617P00230000 | 2021-04-13 2:20PM EDT | 2022-06-17 | 20.25 | 19.75 | 20.15 | +0.59 | +3.00% | 4 | 14 | 34.43% |
| PYPL230120P00230000 | 2021-04-15 2:08PM EDT | 2023-01-20 | 26.15 | 26.25 | 27.40 | 0.00 | - | 6 | 2,132 | 34.10% |
© 2021 Verizon Media. All rights reserved.
