UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,706.09 +660.61 (+1.29%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 9.67 | 9.05 | 9.20 | 0.00 | - | 3 | 7 | 96.88% |
| PYPL240503C00055000 | 2024-04-25 11:25AM EDT | 2024-05-03 | 8.85 | 8.35 | 9.50 | -1.05 | -10.61% | 2 | 12 | 79.88% |
| PYPL240510C00055000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 10.04 | 8.50 | 10.45 | 0.00 | - | 2 | 5 | 58.79% |
| PYPL240517C00055000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 9.61 | 9.70 | 9.85 | -0.66 | -6.43% | 4 | 4,731 | 58.69% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 9.90 | 10.05 | 0.00 | - | 7 | 33 | 56.20% |
| PYPL240531C00055000 | 2024-04-23 9:35AM EDT | 2024-05-31 | 9.90 | 10.00 | 10.15 | 0.00 | - | 1 | 9 | 52.69% |
| PYPL240621C00055000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 11.10 | 10.45 | 10.60 | 0.00 | - | 96 | 2,143 | 50.00% |
| PYPL240719C00055000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 10.76 | 11.00 | 11.15 | -0.59 | -5.20% | 17 | 708 | 47.27% |
| PYPL240816C00055000 | 2024-04-23 9:53AM EDT | 2024-08-16 | 11.30 | 12.00 | 12.15 | -0.85 | -7.00% | 1 | 617 | 50.20% |
| PYPL240920C00055000 | 2024-04-23 1:12PM EDT | 2024-09-20 | 13.10 | 12.15 | 12.75 | 0.00 | - | 117 | 584 | 48.49% |
| PYPL241018C00055000 | 2024-04-15 1:47PM EDT | 2024-10-18 | 13.40 | 13.15 | 13.30 | 0.00 | - | 3 | 1,439 | 48.27% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 12.65 | 14.65 | 0.00 | - | 5 | 401 | 49.24% |
| PYPL250117C00055000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 15.15 | 14.90 | 16.15 | -0.40 | -2.57% | 1 | 3,069 | 51.31% |
| PYPL250321C00055000 | 2024-04-25 11:19AM EDT | 2025-03-21 | 15.70 | 16.15 | 17.30 | -0.30 | -1.88% | 5 | 60 | 51.94% |
| PYPL250620C00055000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 18.15 | 17.55 | 18.80 | 0.00 | - | 10 | 512 | 52.15% |
| PYPL251219C00055000 | 2024-04-23 2:49PM EDT | 2025-12-19 | 20.50 | 19.75 | 21.55 | 0.00 | - | 4 | 461 | 52.37% |
| PYPL260116C00055000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 20.45 | 20.45 | 20.75 | -0.78 | -3.67% | 1 | 1,045 | 51.03% |
| PYPL260618C00055000 | 2024-04-23 10:30AM EDT | 2026-06-18 | 22.85 | 22.45 | 23.25 | 0.00 | - | 10 | 19 | 52.86% |
| PYPL261218C00055000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 24.88 | 24.25 | 25.10 | 0.00 | - | 4 | 152 | 52.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00055000 | 2024-04-25 10:19AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 788 | 90.63% |
| PYPL240503P00055000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.25 | +0.05 | +25.00% | 74 | 442 | 69.43% |
| PYPL240510P00055000 | 2024-04-25 3:29PM EDT | 2024-05-10 | 0.38 | 0.38 | 0.40 | +0.03 | +8.57% | 13 | 295 | 59.47% |
| PYPL240517P00055000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.49 | 0.48 | 0.51 | +0.03 | +6.52% | 263 | 12,939 | 53.22% |
| PYPL240524P00055000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 0.62 | 0.59 | 0.64 | +0.06 | +10.71% | 14 | 75 | 50.49% |
| PYPL240531P00055000 | 2024-04-25 3:22PM EDT | 2024-05-31 | 0.65 | 0.66 | 0.71 | +0.01 | +1.56% | 20 | 49 | 47.07% |
| PYPL240621P00055000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.98 | 0.95 | 0.98 | +0.10 | +11.36% | 177 | 7,621 | 42.16% |
| PYPL240719P00055000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.26 | 1.25 | 1.28 | +0.07 | +5.88% | 17 | 2,609 | 38.43% |
| PYPL240816P00055000 | 2024-04-25 10:19AM EDT | 2024-08-16 | 2.23 | 1.99 | 2.04 | +0.24 | +12.06% | 6 | 2,144 | 40.97% |
| PYPL240920P00055000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 2.59 | 2.33 | 2.43 | +0.38 | +17.19% | 1 | 2,094 | 39.03% |
| PYPL241018P00055000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 2.63 | 2.61 | 2.72 | +0.04 | +1.54% | 1 | 1,258 | 37.93% |
| PYPL241220P00055000 | 2024-04-25 11:19AM EDT | 2024-12-20 | 3.80 | 3.50 | 3.60 | +0.33 | +9.51% | 10 | 465 | 37.92% |
| PYPL250117P00055000 | 2024-04-25 2:05PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.16 | +4.40% | 15 | 7,568 | 37.29% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 4.45 | 4.60 | 0.00 | - | 5 | 5 | 37.29% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 5.25 | 5.40 | 0.00 | - | 1 | 4,098 | 36.51% |
| PYPL251219P00055000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 7.03 | 6.65 | 6.85 | -0.22 | -3.03% | 2 | 1,143 | 35.72% |
| PYPL260116P00055000 | 2024-04-24 11:33AM EDT | 2026-01-16 | 6.90 | 6.80 | 7.10 | 0.00 | - | 1 | 1,197 | 35.79% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 7.75 | 8.25 | 0.00 | - | 1 | 7 | 35.70% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 6.50 | 9.20 | 0.00 | - | 3 | 298 | 34.81% |
© 2024 Yahoo. All rights reserved.