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
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00070000 | 2023-12-01 2:35PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 303 | 57.42% |
| PYPL231215C00070000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 1,383 | 10,423 | 46.88% |
| PYPL231222C00070000 | 2023-12-01 3:42PM EST | 2023-12-22 | 0.10 | 0.10 | 0.13 | +0.04 | +66.67% | 15 | 414 | 41.50% |
| PYPL231229C00070000 | 2023-12-01 3:48PM EST | 2023-12-29 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 153 | 322 | 37.79% |
| PYPL240105C00070000 | 2023-12-01 3:55PM EST | 2024-01-05 | 0.23 | 0.18 | 0.24 | +0.11 | +91.67% | 129 | 171 | 36.38% |
| PYPL240112C00070000 | 2023-12-01 9:43AM EST | 2024-01-12 | 0.18 | 0.26 | 0.30 | +0.18 | - | 1 | 0 | 34.96% |
| PYPL240119C00070000 | 2023-12-01 3:59PM EST | 2024-01-19 | 0.40 | 0.40 | 0.41 | +0.15 | +60.00% | 2,381 | 31,323 | 35.11% |
| PYPL240216C00070000 | 2023-12-01 3:58PM EST | 2024-02-16 | 1.31 | 1.28 | 1.32 | +0.43 | +48.86% | 986 | 4,410 | 41.07% |
| PYPL240315C00070000 | 2023-12-01 3:53PM EST | 2024-03-15 | 1.71 | 1.70 | 1.74 | +0.45 | +35.71% | 126 | 2,201 | 39.36% |
| PYPL240419C00070000 | 2023-12-01 3:54PM EST | 2024-04-19 | 2.26 | 2.28 | 2.31 | +0.53 | +30.64% | 164 | 11,822 | 38.70% |
| PYPL240621C00070000 | 2023-12-01 3:26PM EST | 2024-06-21 | 3.55 | 3.55 | 3.65 | +0.72 | +25.44% | 54 | 5,010 | 40.52% |
| PYPL240719C00070000 | 2023-12-01 3:49PM EST | 2024-07-19 | 4.00 | 3.80 | 4.05 | +0.75 | +23.08% | 5 | 146 | 40.23% |
| PYPL240920C00070000 | 2023-12-01 3:27PM EST | 2024-09-20 | 5.18 | 4.90 | 5.25 | +0.78 | +17.73% | 48 | 175 | 41.52% |
| PYPL250117C00070000 | 2023-12-01 3:36PM EST | 2025-01-17 | 7.20 | 7.05 | 7.20 | +1.22 | +20.40% | 258 | 6,029 | 42.85% |
| PYPL250620C00070000 | 2023-11-29 10:26AM EST | 2025-06-20 | 8.87 | 9.20 | 9.85 | 0.00 | - | 5 | 494 | 45.52% |
| PYPL251219C00070000 | 2023-12-01 3:29PM EST | 2025-12-19 | 11.53 | 11.15 | 11.65 | +1.08 | +10.33% | 29 | 3,047 | 44.89% |
| PYPL260116C00070000 | 2023-12-01 3:45PM EST | 2026-01-16 | 12.00 | 11.60 | 12.00 | +1.50 | +14.29% | 3 | 404 | 45.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208P00070000 | 2023-12-01 11:17AM EST | 2023-12-08 | 11.55 | 10.30 | 10.50 | -7.22 | -38.47% | 3 | 0 | 63.67% |
| PYPL231215P00070000 | 2023-11-29 9:59AM EST | 2023-12-15 | 10.50 | 10.20 | 10.65 | 0.00 | - | 1 | 12 | 62.11% |
| PYPL231222P00070000 | 2023-11-06 10:59AM EST | 2023-12-22 | 15.09 | 10.20 | 10.55 | 0.00 | - | - | 0 | 45.51% |
| PYPL231229P00070000 | 2023-12-01 12:18PM EST | 2023-12-29 | 10.99 | 10.20 | 10.55 | +10.99 | - | 10 | 1 | 39.16% |
| PYPL240119P00070000 | 2023-12-01 11:39AM EST | 2024-01-19 | 11.39 | 10.25 | 10.60 | -0.11 | -0.96% | 1 | 5,886 | 30.96% |
| PYPL240216P00070000 | 2023-12-01 2:25PM EST | 2024-02-16 | 10.98 | 10.75 | 11.05 | -1.67 | -13.20% | 1 | 309 | 32.76% |
| PYPL240315P00070000 | 2023-12-01 1:40PM EST | 2024-03-15 | 11.55 | 11.00 | 11.30 | -1.60 | -12.17% | 46 | 509 | 31.06% |
| PYPL240419P00070000 | 2023-12-01 11:33AM EST | 2024-04-19 | 12.30 | 11.40 | 11.70 | -0.75 | -5.75% | 2 | 1,143 | 30.66% |
| PYPL240621P00070000 | 2023-12-01 1:33PM EST | 2024-06-21 | 12.40 | 12.10 | 12.35 | -0.35 | -2.75% | 8 | 2,351 | 30.05% |
| PYPL240719P00070000 | 2023-11-20 12:40PM EST | 2024-07-19 | 14.24 | 12.15 | 12.55 | 0.00 | - | - | 1 | 29.42% |
| PYPL240920P00070000 | 2023-11-29 11:11AM EST | 2024-09-20 | 13.55 | 13.00 | 13.25 | +13.55 | - | - | 26 | 29.82% |
| PYPL250117P00070000 | 2023-12-01 3:49PM EST | 2025-01-17 | 14.20 | 14.00 | 14.45 | -0.75 | -5.02% | 24 | 5,092 | 30.30% |
| PYPL250620P00070000 | 2023-12-01 12:00PM EST | 2025-06-20 | 15.70 | 15.15 | 15.55 | -0.80 | -4.85% | 1 | 66 | 29.73% |
| PYPL251219P00070000 | 2023-11-14 10:34AM EST | 2025-12-19 | 17.80 | 14.35 | 16.75 | 0.00 | - | 1 | 396 | 29.47% |
| PYPL260116P00070000 | 2023-11-29 9:46AM EST | 2026-01-16 | 16.63 | 15.20 | 17.05 | 0.00 | - | 2 | 30 | 29.81% |
© 2023 Yahoo. All rights reserved.