UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,861.12 +8.85 (+0.02%) Bitcoin GBP
50,476.32 -247.37 (-0.49%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00060000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 6.25 | 5.90 | 6.10 | +0.59 | +10.42% | 12 | 91 | 63.48% |
| PYPL240517C00060000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 6.67 | 6.05 | 6.20 | +1.02 | +18.05% | 7 | 2,400 | 43.85% |
| PYPL240524C00060000 | 2024-05-07 9:50AM EDT | 2024-05-24 | 6.55 | 5.80 | 6.40 | +0.61 | +10.27% | 1 | 33 | 41.07% |
| PYPL240531C00060000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 5.75 | 6.35 | 6.50 | 0.00 | - | 2 | 44 | 37.35% |
| PYPL240607C00060000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 6.25 | 6.55 | 6.70 | 0.00 | - | 5 | 10 | 37.11% |
| PYPL240614C00060000 | 2024-05-02 3:37PM EDT | 2024-06-14 | 7.50 | 6.15 | 6.85 | 0.00 | - | - | 2 | 36.21% |
| PYPL240621C00060000 | 2024-05-07 2:04PM EDT | 2024-06-21 | 7.15 | 6.90 | 7.05 | +0.58 | +8.83% | 57 | 4,621 | 36.35% |
| PYPL240719C00060000 | 2024-05-07 2:28PM EDT | 2024-07-19 | 7.75 | 7.65 | 7.75 | +0.45 | +6.16% | 1,030 | 1,053 | 36.33% |
| PYPL240816C00060000 | 2024-05-07 1:14PM EDT | 2024-08-16 | 9.30 | 8.95 | 9.05 | +0.40 | +4.49% | 3 | 311 | 42.08% |
| PYPL240920C00060000 | 2024-05-07 12:39PM EDT | 2024-09-20 | 10.10 | 9.60 | 9.80 | +0.65 | +6.88% | 51 | 1,198 | 41.61% |
| PYPL241018C00060000 | 2024-05-07 9:48AM EDT | 2024-10-18 | 10.50 | 10.00 | 10.35 | +0.45 | +4.48% | 28 | 375 | 41.43% |
| PYPL241220C00060000 | 2024-05-06 12:06PM EDT | 2024-12-20 | 11.71 | 11.90 | 12.00 | 0.00 | - | 4 | 975 | 44.06% |
| PYPL250117C00060000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 12.65 | 12.35 | 12.55 | +0.55 | +4.55% | 23 | 11,332 | 44.33% |
| PYPL250321C00060000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 13.85 | 13.65 | 13.85 | +0.22 | +1.61% | 2 | 47 | 45.53% |
| PYPL250620C00060000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 15.40 | 13.90 | 15.45 | +0.50 | +3.36% | 2 | 1,690 | 46.46% |
| PYPL251219C00060000 | 2024-05-07 1:48PM EDT | 2025-12-19 | 19.30 | 17.85 | 18.30 | +1.36 | +7.58% | 6 | 1,594 | 48.07% |
| PYPL260116C00060000 | 2024-05-07 11:42AM EDT | 2026-01-16 | 19.07 | 18.50 | 18.75 | +0.86 | +4.72% | 9 | 9,232 | 48.43% |
| PYPL260618C00060000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 22.40 | 19.90 | 21.15 | 0.00 | - | 1 | 50 | 50.40% |
| PYPL261218C00060000 | 2024-05-07 10:23AM EDT | 2026-12-18 | 22.93 | 22.70 | 23.20 | +0.43 | +1.91% | 2 | 724 | 50.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00060000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 58 | 1,890 | 46.48% |
| PYPL240517P00060000 | 2024-05-07 2:37PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.05 | -45.45% | 283 | 5,247 | 31.64% |
| PYPL240524P00060000 | 2024-05-07 1:30PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 15 | 193 | 30.18% |
| PYPL240531P00060000 | 2024-05-07 1:28PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.22 | -0.12 | -37.50% | 111 | 4,283 | 28.22% |
| PYPL240607P00060000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.35 | -0.17 | -34.69% | 43 | 7,171 | 28.52% |
| PYPL240614P00060000 | 2024-05-07 2:14PM EDT | 2024-06-14 | 0.46 | 0.46 | 0.49 | -0.14 | -23.33% | 7 | 18 | 28.86% |
| PYPL240621P00060000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | -0.14 | -19.72% | 466 | 15,791 | 28.37% |
| PYPL240719P00060000 | 2024-05-07 2:36PM EDT | 2024-07-19 | 1.03 | 1.02 | 1.05 | -0.17 | -14.53% | 142 | 5,879 | 28.15% |
| PYPL240816P00060000 | 2024-05-07 12:19PM EDT | 2024-08-16 | 1.99 | 2.06 | 2.13 | -0.26 | -11.56% | 35 | 3,421 | 33.91% |
| PYPL240920P00060000 | 2024-05-07 2:36PM EDT | 2024-09-20 | 2.53 | 2.52 | 2.56 | -0.20 | -7.27% | 23 | 4,364 | 32.45% |
| PYPL241018P00060000 | 2024-05-07 1:31PM EDT | 2024-10-18 | 2.81 | 2.85 | 2.89 | -0.39 | -12.19% | 70 | 805 | 31.75% |
| PYPL241220P00060000 | 2024-05-07 1:02PM EDT | 2024-12-20 | 3.90 | 3.95 | 4.00 | -0.35 | -8.24% | 3 | 1,225 | 33.12% |
| PYPL250117P00060000 | 2024-05-07 1:58PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.30 | -0.20 | -4.49% | 42 | 14,143 | 32.79% |
| PYPL250321P00060000 | 2024-05-03 2:47PM EDT | 2025-03-21 | 5.50 | 5.05 | 5.20 | 0.00 | - | 7 | 17 | 33.46% |
| PYPL250620P00060000 | 2024-05-06 2:25PM EDT | 2025-06-20 | 6.32 | 6.05 | 6.15 | 0.00 | - | 16 | 1,757 | 33.29% |
| PYPL251219P00060000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 8.05 | 7.60 | 7.80 | 0.00 | - | 200 | 3,700 | 33.13% |
| PYPL260116P00060000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 7.85 | 7.70 | 9.45 | -0.35 | -4.27% | 5 | 2,136 | 37.67% |
| PYPL260618P00060000 | 2024-05-03 11:53AM EDT | 2026-06-18 | 9.32 | 8.65 | 9.35 | 0.00 | - | 76 | 142 | 33.45% |
| PYPL261218P00060000 | 2024-05-07 2:35PM EDT | 2026-12-18 | 10.00 | 9.65 | 12.40 | -0.50 | -4.76% | 285 | 194 | 38.00% |
© 2024 Yahoo. All rights reserved.