Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240328C00045000 | 2024-03-21 2:22PM EDT | 2024-03-28 | 21.25 | 20.95 | 23.05 | 0.00 | - | 1 | 1 | 287.50% |
PYPL240405C00045000 | 2024-03-20 9:42AM EDT | 2024-04-05 | 18.75 | 21.35 | 22.15 | 0.00 | - | - | 3 | 138.87% |
PYPL240412C00045000 | 2024-03-05 10:41AM EDT | 2024-04-12 | 15.70 | 21.30 | 22.40 | 0.00 | - | - | 2 | 125.78% |
PYPL240419C00045000 | 2024-03-25 11:28AM EDT | 2024-04-19 | 21.00 | 21.40 | 22.55 | 0.00 | - | 3 | 298 | 112.79% |
PYPL240517C00045000 | 2024-03-27 1:09PM EDT | 2024-05-17 | 21.82 | 21.70 | 23.25 | 0.00 | - | 3 | 107 | 73.14% |
PYPL240621C00045000 | 2024-03-27 9:56AM EDT | 2024-06-21 | 22.73 | 21.95 | 23.60 | 0.00 | - | 4 | 682 | 63.62% |
PYPL240719C00045000 | 2024-03-28 10:19AM EDT | 2024-07-19 | 22.80 | 22.55 | 23.85 | -0.35 | -1.51% | 3 | 46 | 62.55% |
PYPL240816C00045000 | 2024-03-22 10:37AM EDT | 2024-08-16 | 22.56 | 22.45 | 25.15 | 0.00 | - | 2 | 23 | 63.94% |
PYPL240920C00045000 | 2024-03-14 11:57AM EDT | 2024-09-20 | 21.25 | 23.75 | 24.00 | 0.00 | - | 23 | 104 | 58.08% |
PYPL241018C00045000 | 2024-03-28 1:35PM EDT | 2024-10-18 | 24.50 | 23.40 | 25.20 | +1.30 | +5.60% | 33 | 33 | 58.11% |
PYPL241220C00045000 | 2024-03-27 2:43PM EDT | 2024-12-20 | 24.45 | 24.60 | 26.00 | 0.00 | - | 11 | 35 | 58.68% |
PYPL250117C00045000 | 2024-03-28 12:28PM EDT | 2025-01-17 | 26.00 | 25.10 | 25.65 | -0.10 | -0.38% | 3 | 620 | 56.37% |
PYPL250620C00045000 | 2024-03-21 11:10AM EDT | 2025-06-20 | 26.80 | 27.20 | 27.50 | 0.00 | - | 1 | 57 | 56.54% |
PYPL251219C00045000 | 2024-02-23 4:29PM EDT | 2025-12-19 | 22.64 | 26.30 | 27.60 | 0.00 | - | 1 | 84 | 48.82% |
PYPL260116C00045000 | 2024-03-26 10:59AM EDT | 2026-01-16 | 30.10 | 29.10 | 30.75 | 0.00 | - | 1 | 157 | 57.63% |
PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 2026-06-18 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.14% |
PYPL261218C00045000 | 2024-02-22 1:18PM EDT | 2026-12-18 | 25.70 | 29.95 | 31.60 | 0.00 | - | 1 | 12 | 52.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240328P00045000 | 2024-03-13 10:29AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 77 | 300.00% |
PYPL240405P00045000 | 2024-03-21 10:33AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 95.31% |
PYPL240419P00045000 | 2024-03-28 1:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 304 | 10,345 | 68.75% |
PYPL240426P00045000 | 2024-03-21 10:23AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 54.69% |
PYPL240517P00045000 | 2024-03-28 9:44AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.12 | +0.02 | +22.22% | 1 | 873 | 52.54% |
PYPL240621P00045000 | 2024-03-28 3:48PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 10 | 6,974 | 46.78% |
PYPL240719P00045000 | 2024-03-28 2:50PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.31 | -0.04 | -12.90% | 2 | 264 | 44.34% |
PYPL240816P00045000 | 2024-03-22 10:26AM EDT | 2024-08-16 | 0.59 | 0.49 | 0.53 | 0.00 | - | 1 | 118 | 44.82% |
PYPL240920P00045000 | 2024-03-28 12:18PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.68 | -0.07 | -9.72% | 21 | 4,820 | 42.70% |
PYPL241018P00045000 | 2024-03-20 12:00PM EDT | 2024-10-18 | 1.09 | 0.82 | 0.86 | 0.00 | - | 1 | 371 | 42.26% |
PYPL241220P00045000 | 2024-03-27 3:00PM EDT | 2024-12-20 | 1.37 | 1.27 | 1.32 | 0.00 | - | 1 | 1,188 | 41.94% |
PYPL250117P00045000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 1.48 | 1.45 | 1.49 | -0.07 | -4.52% | 35 | 13,583 | 41.48% |
PYPL250620P00045000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 2.46 | 2.44 | 2.73 | -0.22 | -8.21% | 2 | 958 | 41.86% |
PYPL251219P00045000 | 2024-03-26 12:06PM EDT | 2025-12-19 | 3.70 | 3.40 | 3.70 | 0.00 | - | 9 | 452 | 40.12% |
PYPL260116P00045000 | 2024-03-28 3:57PM EDT | 2026-01-16 | 3.70 | 2.80 | 3.75 | -0.30 | -7.50% | 462 | 986 | 39.49% |
PYPL260618P00045000 | 2024-03-18 12:39PM EDT | 2026-06-18 | 4.95 | 4.25 | 5.45 | 0.00 | - | 10 | 40 | 42.45% |
PYPL261218P00045000 | 2024-03-28 10:15AM EDT | 2026-12-18 | 5.10 | 4.60 | 5.60 | -0.03 | -0.58% | 1 | 253 | 38.89% |