PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00050000 | 2023-05-31 10:24AM EDT | 2023-06-09 | 12.12 | 13.80 | 14.20 | 0.00 | - | 1 | 5 | 90.63% |
| PYPL230616C00050000 | 2023-06-01 12:18PM EDT | 2023-06-16 | 14.43 | 13.90 | 14.15 | +1.11 | +8.33% | 12 | 847 | 66.21% |
| PYPL230623C00050000 | 2023-05-11 12:31PM EDT | 2023-06-23 | 14.80 | 13.95 | 14.25 | 0.00 | - | - | 6 | 61.13% |
| PYPL230630C00050000 | 2023-06-02 10:36AM EDT | 2023-06-30 | 14.40 | 14.05 | 14.30 | +2.10 | +17.07% | 1 | 64 | 57.32% |
| PYPL230721C00050000 | 2023-06-02 3:07PM EDT | 2023-07-21 | 14.62 | 14.35 | 14.65 | +1.62 | +12.46% | 40 | 323 | 53.71% |
| PYPL230818C00050000 | 2023-06-02 12:46PM EDT | 2023-08-18 | 15.48 | 15.00 | 15.25 | +2.08 | +15.52% | 25 | 277 | 54.10% |
| PYPL230915C00050000 | 2023-06-02 2:13PM EDT | 2023-09-15 | 15.62 | 15.65 | 15.80 | +1.47 | +10.39% | 1 | 292 | 53.96% |
| PYPL231020C00050000 | 2023-06-02 9:45AM EDT | 2023-10-20 | 16.55 | 16.15 | 16.55 | +2.60 | +18.64% | 10 | 44 | 52.93% |
| PYPL240119C00050000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 18.00 | 17.90 | 18.15 | +0.25 | +1.41% | 1,277 | 2,867 | 53.00% |
| PYPL240621C00050000 | 2023-06-02 1:53PM EDT | 2024-06-21 | 20.49 | 20.00 | 20.50 | +0.84 | +4.27% | 19 | 219 | 52.33% |
| PYPL250117C00050000 | 2023-06-02 1:49PM EDT | 2025-01-17 | 23.01 | 22.75 | 23.70 | +1.02 | +4.64% | 8 | 947 | 53.84% |
| PYPL251219C00050000 | 2023-06-02 12:10PM EDT | 2025-12-19 | 26.35 | 25.45 | 26.95 | +1.70 | +6.90% | 3 | 259 | 52.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00050000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,229 | 70.31% |
| PYPL230616P00050000 | 2023-06-02 3:16PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 280 | 6,192 | 58.98% |
| PYPL230623P00050000 | 2023-06-02 2:53PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 257 | 672 | 51.17% |
| PYPL230630P00050000 | 2023-06-02 2:25PM EDT | 2023-06-30 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 219 | 1,069 | 47.66% |
| PYPL230707P00050000 | 2023-06-02 12:57PM EDT | 2023-07-07 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 216 | 317 | 45.51% |
| PYPL230721P00050000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 0.21 | 0.21 | 0.22 | -0.08 | -27.59% | 97 | 4,761 | 43.26% |
| PYPL230818P00050000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 0.65 | 0.65 | 0.68 | -0.15 | -18.75% | 9 | 135 | 45.61% |
| PYPL230915P00050000 | 2023-06-02 3:41PM EDT | 2023-09-15 | 0.98 | 0.96 | 0.98 | -0.13 | -11.71% | 128 | 8,672 | 43.65% |
| PYPL231020P00050000 | 2023-06-02 2:36PM EDT | 2023-10-20 | 1.30 | 1.28 | 1.37 | -0.14 | -9.72% | 13 | 4,577 | 42.41% |
| PYPL240119P00050000 | 2023-06-02 3:13PM EDT | 2024-01-19 | 2.32 | 2.30 | 2.40 | -0.20 | -7.94% | 93 | 17,537 | 41.24% |
| PYPL240621P00050000 | 2023-06-02 12:54PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.80 | -0.30 | -7.50% | 12 | 537 | 39.65% |
| PYPL250117P00050000 | 2023-06-02 3:22PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.40 | -0.29 | -5.33% | 4 | 1,277 | 38.52% |
| PYPL251219P00050000 | 2023-05-31 9:32AM EDT | 2025-12-19 | 6.30 | 6.60 | 7.10 | -1.00 | -13.70% | 2 | 165 | 36.24% |
© 2023 Yahoo. All rights reserved.