UK markets open in 5 hours 47 minutes
NIKKEI 225
27,459.66 +77.10 (+0.28%) HANG SENG
22,522.32 -166.58 (-0.73%) CRUDE OIL
80.02 +0.34 (+0.43%) GOLD FUTURES
1,942.30 -3.30 (-0.17%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,087.86 +326.48 (+1.74%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203C00070000 | 2023-01-27 1:11PM EST | 2023-02-03 | 12.12 | 11.85 | 12.05 | +1.77 | +17.10% | 2 | 416 | 77.54% |
| PYPL230210C00070000 | 2023-01-27 12:17PM EST | 2023-02-10 | 12.73 | 12.45 | 12.65 | +1.33 | +11.67% | 1 | 39 | 77.73% |
| PYPL230217C00070000 | 2023-01-27 3:55PM EST | 2023-02-17 | 12.87 | 12.80 | 12.95 | +2.26 | +21.30% | 40 | 1,220 | 69.92% |
| PYPL230224C00070000 | 2023-01-27 12:07PM EST | 2023-02-24 | 12.98 | 13.00 | 13.30 | +1.63 | +14.36% | 1 | 111 | 65.09% |
| PYPL230303C00070000 | 2023-01-23 11:12AM EST | 2023-03-03 | 11.63 | 13.15 | 13.60 | 0.00 | - | 1 | 0 | 61.40% |
| PYPL230317C00070000 | 2023-01-27 3:36PM EST | 2023-03-17 | 14.10 | 13.80 | 14.00 | +2.21 | +18.59% | 30 | 1,841 | 58.13% |
| PYPL230421C00070000 | 2023-01-27 2:43PM EST | 2023-04-21 | 15.03 | 14.85 | 15.10 | +1.88 | +14.30% | 16 | 725 | 53.52% |
| PYPL230616C00070000 | 2023-01-27 2:43PM EST | 2023-06-16 | 16.90 | 16.75 | 17.00 | +1.38 | +8.89% | 5 | 1,100 | 53.24% |
| PYPL230721C00070000 | 2023-01-20 2:54PM EST | 2023-07-21 | 15.54 | 17.60 | 17.75 | 0.00 | - | 1 | 161 | 51.88% |
| PYPL230915C00070000 | 2023-01-27 1:41PM EST | 2023-09-15 | 19.26 | 18.85 | 19.10 | +2.01 | +11.65% | 2 | 214 | 51.11% |
| PYPL240119C00070000 | 2023-01-27 2:48PM EST | 2024-01-19 | 21.82 | 21.35 | 21.85 | +1.04 | +5.00% | 13 | 2,837 | 50.65% |
| PYPL250117C00070000 | 2023-01-27 3:09PM EST | 2025-01-17 | 28.00 | 26.95 | 27.85 | +2.25 | +8.74% | 2 | 207 | 50.42% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203P00070000 | 2023-01-27 3:55PM EST | 2023-02-03 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 66 | 711 | 63.28% |
| PYPL230210P00070000 | 2023-01-27 3:47PM EST | 2023-02-10 | 0.56 | 0.56 | 0.59 | -0.22 | -28.21% | 132 | 524 | 72.66% |
| PYPL230217P00070000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.85 | 0.82 | 0.87 | -0.15 | -15.00% | 389 | 5,237 | 65.04% |
| PYPL230224P00070000 | 2023-01-27 12:47PM EST | 2023-02-24 | 0.99 | 1.01 | 1.04 | -0.31 | -23.85% | 29 | 103 | 59.38% |
| PYPL230303P00070000 | 2023-01-27 12:16PM EST | 2023-03-03 | 1.20 | 1.19 | 1.28 | -0.40 | -25.00% | 25 | 171 | 56.35% |
| PYPL230310P00070000 | 2023-01-27 3:54PM EST | 2023-03-10 | 1.42 | 1.37 | 1.46 | +1.42 | - | 17 | 1 | 53.88% |
| PYPL230317P00070000 | 2023-01-27 3:52PM EST | 2023-03-17 | 1.58 | 1.57 | 1.62 | -0.17 | -9.71% | 105 | 7,408 | 52.12% |
| PYPL230421P00070000 | 2023-01-27 3:49PM EST | 2023-04-21 | 2.34 | 2.31 | 2.41 | -0.25 | -9.65% | 21 | 2,395 | 47.12% |
| PYPL230616P00070000 | 2023-01-27 3:34PM EST | 2023-06-16 | 3.65 | 3.65 | 3.80 | -0.25 | -6.41% | 135 | 4,144 | 45.50% |
| PYPL230721P00070000 | 2023-01-27 2:03PM EST | 2023-07-21 | 4.08 | 4.20 | 4.30 | -0.52 | -11.30% | 7 | 924 | 43.45% |
| PYPL230915P00070000 | 2023-01-27 3:55PM EST | 2023-09-15 | 5.10 | 5.00 | 5.15 | -0.14 | -2.67% | 7 | 1,735 | 41.83% |
| PYPL240119P00070000 | 2023-01-27 3:44PM EST | 2024-01-19 | 6.55 | 6.55 | 6.70 | -0.25 | -3.68% | 82 | 8,001 | 39.42% |
| PYPL250117P00070000 | 2023-01-27 12:44PM EST | 2025-01-17 | 9.75 | 9.60 | 10.25 | -0.60 | -5.80% | 14 | 737 | 36.84% |
© 2023 Yahoo. All rights reserved.
