PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00072500 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 53 | 4,993 | 48.83% |
| PYPL240621C00072500 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | -0.16 | -37.21% | 280 | 10,334 | 30.37% |
| PYPL240719C00072500 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.64 | 0.57 | 0.63 | -0.27 | -29.67% | 38 | 1,788 | 29.91% |
| PYPL240816C00072500 | 2024-05-10 1:12PM EDT | 2024-08-16 | 1.84 | 1.67 | 1.74 | -0.33 | -15.21% | 30 | 885 | 37.11% |
| PYPL240920C00072500 | 2024-05-10 3:56PM EDT | 2024-09-20 | 2.30 | 2.17 | 2.32 | -0.48 | -17.27% | 51 | 1,074 | 36.39% |
| PYPL241018C00072500 | 2024-05-09 10:18AM EDT | 2024-10-18 | 3.09 | 2.67 | 2.78 | 0.00 | - | 44 | 507 | 36.21% |
| PYPL241220C00072500 | 2024-05-10 3:06PM EDT | 2024-12-20 | 4.45 | 4.30 | 4.45 | -0.50 | -10.10% | 3 | 824 | 39.82% |
| PYPL250117C00072500 | 2024-05-10 2:59PM EDT | 2025-01-17 | 4.90 | 4.75 | 4.90 | -0.43 | -8.07% | 6 | 4,875 | 39.78% |
| PYPL250321C00072500 | 2024-05-10 3:57PM EDT | 2025-03-21 | 6.10 | 5.05 | 6.25 | -0.70 | -10.29% | 5 | 309 | 41.51% |
| PYPL250620C00072500 | 2024-05-10 1:50PM EDT | 2025-06-20 | 7.80 | 7.60 | 7.85 | -0.70 | -8.24% | 4 | 926 | 42.66% |
| PYPL251219C00072500 | 2024-05-08 1:52PM EDT | 2025-12-19 | 11.45 | 10.40 | 10.75 | 0.00 | - | 10 | 3,290 | 44.55% |
| PYPL260116C00072500 | 2024-05-08 2:50PM EDT | 2026-01-16 | 11.75 | 10.40 | 11.10 | 0.00 | - | 2 | 182 | 44.60% |
| PYPL260618C00072500 | 2024-05-03 3:43PM EDT | 2026-06-18 | 15.18 | 13.10 | 13.95 | 0.00 | - | 20 | 188 | 47.78% |
| PYPL261218C00072500 | 2024-05-10 3:00PM EDT | 2026-12-18 | 15.73 | 15.35 | 16.00 | -0.77 | -4.67% | 1 | 330 | 48.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00072500 | 2024-05-09 12:14PM EDT | 2024-05-17 | 8.90 | 9.25 | 10.30 | 0.00 | - | 15 | 24 | 69.63% |
| PYPL240621P00072500 | 2024-05-09 12:36PM EDT | 2024-06-21 | 8.22 | 7.50 | 9.95 | -0.76 | -8.46% | 1 | 1,344 | 33.25% |
| PYPL240719P00072500 | 2024-05-10 12:59PM EDT | 2024-07-19 | 9.35 | 9.65 | 10.70 | +0.15 | +1.63% | 4 | 814 | 36.74% |
| PYPL240816P00072500 | 2024-05-09 3:52PM EDT | 2024-08-16 | 9.23 | 10.30 | 10.45 | 0.00 | - | 41 | 336 | 28.32% |
| PYPL240920P00072500 | 2024-05-10 10:19AM EDT | 2024-09-20 | 9.70 | 9.60 | 10.75 | +1.15 | +13.45% | 11 | 306 | 27.12% |
| PYPL241018P00072500 | 2024-05-01 9:38AM EDT | 2024-10-18 | 9.15 | 10.75 | 11.35 | 0.00 | - | 31 | 33 | 29.26% |
| PYPL241220P00072500 | 2024-05-08 12:59PM EDT | 2024-12-20 | 11.30 | 11.85 | 12.20 | 0.00 | - | 21 | 127 | 29.86% |
| PYPL250117P00072500 | 2024-05-09 1:01PM EDT | 2025-01-17 | 11.75 | 11.90 | 12.55 | 0.00 | - | 1 | 807 | 30.03% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 2025-03-21 | 11.70 | 12.80 | 13.00 | 0.00 | - | 7 | 18 | 28.97% |
| PYPL250620P00072500 | 2024-03-22 10:22AM EDT | 2025-06-20 | 13.45 | 15.05 | 17.00 | 0.00 | - | 5 | 460 | 41.10% |
| PYPL251219P00072500 | 2024-04-26 10:38AM EDT | 2025-12-19 | 14.95 | 15.05 | 17.35 | 0.00 | - | 3 | 76 | 35.26% |
| PYPL260116P00072500 | 2024-04-26 2:00PM EDT | 2026-01-16 | 15.01 | 15.15 | 15.55 | 0.00 | - | 2 | 74 | 28.88% |
| PYPL260618P00072500 | 2024-05-09 12:58PM EDT | 2026-06-18 | 16.25 | 16.10 | 17.10 | 0.00 | - | 100 | 173 | 30.15% |
| PYPL261218P00072500 | 2024-05-10 3:00PM EDT | 2026-12-18 | 17.73 | 15.75 | 17.15 | +0.25 | +1.43% | 1 | 9 | 27.23% |
© 2024 Yahoo. All rights reserved.