UK markets closed
NIKKEI 225
33,231.27 -200.24 (-0.60%) HANG SENG
16,646.05 -184.25 (-1.09%) CRUDE OIL
73.32 -0.75 (-1.01%) GOLD FUTURES
2,048.10 -41.60 (-1.99%) DOW
36,178.87 -66.63 (-0.18%) Bitcoin GBP
33,153.54 +1,772.68 (+5.65%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EST. Market open.
Strike:40.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00040000 | 2023-11-02 8:30AM EST | 2023-12-08 | 15.20 | 19.55 | 19.75 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL231215C00040000 | 2023-11-29 9:32AM EST | 2023-12-15 | 19.90 | 19.90 | 20.10 | 0.00 | - | 30 | 123 | 125.98% |
| PYPL231222C00040000 | 2023-11-28 3:35PM EST | 2023-12-22 | 18.75 | 19.95 | 20.15 | 0.00 | - | - | 9 | 105.08% |
| PYPL240105C00040000 | 2023-12-01 3:51PM EST | 2024-01-05 | 19.84 | 20.10 | 20.25 | 0.00 | - | 1 | 1 | 87.50% |
| PYPL240119C00040000 | 2023-12-01 2:20PM EST | 2024-01-19 | 19.87 | 20.20 | 20.30 | 0.00 | - | 6 | 689 | 76.61% |
| PYPL240216C00040000 | 2023-12-04 1:55PM EST | 2024-02-16 | 20.58 | 20.50 | 20.65 | +0.62 | +3.11% | 1 | 115 | 70.02% |
| PYPL240315C00040000 | 2023-12-04 10:06AM EST | 2024-03-15 | 20.72 | 20.80 | 20.90 | +2.02 | +10.80% | 20 | 227 | 65.33% |
| PYPL240419C00040000 | 2023-12-01 3:44PM EST | 2024-04-19 | 20.90 | 21.15 | 21.25 | 0.00 | - | 5 | 123 | 61.91% |
| PYPL240621C00040000 | 2023-12-04 3:16PM EST | 2024-06-21 | 21.92 | 21.90 | 22.05 | +2.18 | +11.04% | 17 | 617 | 60.11% |
| PYPL240719C00040000 | 2023-11-17 10:56AM EST | 2024-07-19 | 19.56 | 22.15 | 22.30 | 0.00 | - | 1 | 1 | 58.77% |
| PYPL240920C00040000 | 2023-11-30 11:04AM EST | 2024-09-20 | 20.90 | 22.90 | 23.20 | 0.00 | - | 2 | 9 | 58.81% |
| PYPL250117C00040000 | 2023-12-01 12:42PM EST | 2025-01-17 | 24.45 | 24.10 | 24.30 | +0.95 | +4.04% | 5 | 1,123 | 57.03% |
| PYPL250620C00040000 | 2023-11-21 12:03PM EST | 2025-06-20 | 25.85 | 24.75 | 25.75 | +4.10 | +18.85% | 2 | 12 | 54.19% |
| PYPL251219C00040000 | 2023-11-22 2:34PM EST | 2025-12-19 | 24.05 | 27.00 | 29.15 | 0.00 | - | 1 | 138 | 59.66% |
| PYPL260116C00040000 | 2023-12-04 11:38AM EST | 2026-01-16 | 27.00 | 27.10 | 28.10 | +0.33 | +1.24% | 9 | 91 | 56.52% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208P00040000 | 2023-11-16 9:48AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 121.88% |
| PYPL231215P00040000 | 2023-11-30 11:09AM EST | 2023-12-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 944 | 93.75% |
| PYPL231222P00040000 | 2023-11-09 10:37AM EST | 2023-12-22 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 2 | 72.66% |
| PYPL231229P00040000 | 2023-11-20 10:43AM EST | 2023-12-29 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 63.67% |
| PYPL240119P00040000 | 2023-12-04 10:00AM EST | 2024-01-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 10,133 | 48.44% |
| PYPL240216P00040000 | 2023-12-04 1:03PM EST | 2024-02-16 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 1 | 470 | 49.61% |
| PYPL240315P00040000 | 2023-11-30 10:48AM EST | 2024-03-15 | 0.31 | 0.24 | 0.25 | 0.00 | - | 12 | 1,360 | 46.09% |
| PYPL240419P00040000 | 2023-12-01 10:58AM EST | 2024-04-19 | 0.44 | 0.39 | 0.41 | 0.00 | - | 1 | 359 | 44.34% |
| PYPL240621P00040000 | 2023-12-04 11:29AM EST | 2024-06-21 | 0.80 | 0.78 | 0.80 | -0.09 | -10.11% | 2 | 6,069 | 43.56% |
| PYPL240719P00040000 | 2023-11-29 12:05PM EST | 2024-07-19 | 0.92 | 0.88 | 0.92 | 0.00 | - | 54 | 65 | 42.46% |
| PYPL240920P00040000 | 2023-11-30 10:33AM EST | 2024-09-20 | 1.43 | 1.27 | 1.32 | 0.00 | - | 3 | 212 | 42.02% |
| PYPL250117P00040000 | 2023-12-01 1:17PM EST | 2025-01-17 | 1.94 | 1.90 | 1.95 | 0.00 | - | 14 | 5,404 | 40.55% |
| PYPL250620P00040000 | 2023-12-01 10:35AM EST | 2025-06-20 | 2.75 | 2.62 | 2.79 | 0.00 | - | 2 | 842 | 39.78% |
| PYPL251219P00040000 | 2023-11-28 1:34PM EST | 2025-12-19 | 3.55 | 2.58 | 3.60 | 0.00 | - | 2 | 979 | 38.64% |
| PYPL260116P00040000 | 2023-12-04 9:56AM EST | 2026-01-16 | 3.55 | 3.35 | 3.60 | 0.00 | - | 22 | 838 | 37.93% |
© 2023 Yahoo. All rights reserved.