UK markets open in 6 hours 14 minutes
NIKKEI 225
37,859.66 -102.14 (-0.27%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,383.30 -5.10 (-0.21%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,158.29 -2,104.94 (-4.11%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00075000 | 2024-04-17 1:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,659 | 87.50% |
| PYPL240426C00075000 | 2024-04-17 2:57PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 873 | 47.66% |
| PYPL240503C00075000 | 2024-04-17 2:42PM EDT | 2024-05-03 | 0.45 | 0.42 | 0.46 | -0.07 | -13.46% | 8 | 2,051 | 63.77% |
| PYPL240510C00075000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 0.58 | 0.54 | 0.59 | -0.07 | -10.77% | 13 | 130 | 57.03% |
| PYPL240517C00075000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 0.70 | 0.67 | 0.73 | -0.04 | -5.41% | 387 | 6,681 | 53.27% |
| PYPL240524C00075000 | 2024-04-17 1:12PM EDT | 2024-05-24 | 0.72 | 0.76 | 0.80 | -0.22 | -23.40% | 1 | 70 | 50.05% |
| PYPL240531C00075000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 0.87 | 0.84 | 0.90 | -0.10 | -10.31% | 2 | 42 | 47.71% |
| PYPL240621C00075000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 1.14 | 1.20 | 1.24 | -0.21 | -15.56% | 398 | 12,007 | 43.97% |
| PYPL240719C00075000 | 2024-04-17 2:09PM EDT | 2024-07-19 | 1.66 | 1.63 | 1.69 | -0.24 | -12.63% | 58 | 5,390 | 41.49% |
| PYPL240816C00075000 | 2024-04-17 3:05PM EDT | 2024-08-16 | 2.64 | 2.62 | 2.66 | -0.26 | -8.97% | 36 | 693 | 44.46% |
| PYPL240920C00075000 | 2024-04-17 12:04PM EDT | 2024-09-20 | 3.05 | 3.15 | 3.25 | -0.30 | -8.96% | 24 | 2,755 | 43.20% |
| PYPL241018C00075000 | 2024-04-17 12:34PM EDT | 2024-10-18 | 3.70 | 3.60 | 4.10 | -0.20 | -5.13% | 16 | 883 | 44.95% |
| PYPL241220C00075000 | 2024-04-17 12:02PM EDT | 2024-12-20 | 5.00 | 5.10 | 5.25 | -0.30 | -5.66% | 10 | 1,047 | 44.64% |
| PYPL250117C00075000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 5.59 | 5.55 | 5.70 | -0.11 | -1.93% | 20 | 11,221 | 44.43% |
| PYPL250620C00075000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 7.75 | 8.45 | 9.55 | -0.97 | -11.12% | 15 | 1,201 | 49.81% |
| PYPL251219C00075000 | 2024-04-17 11:51AM EDT | 2025-12-19 | 11.11 | 11.25 | 11.50 | -0.04 | -0.36% | 4 | 2,078 | 47.70% |
| PYPL260116C00075000 | 2024-04-17 2:23PM EDT | 2026-01-16 | 11.55 | 11.00 | 11.90 | -0.13 | -1.11% | 4 | 962 | 47.85% |
| PYPL260618C00075000 | 2024-04-02 2:06PM EDT | 2026-06-18 | 14.66 | 13.75 | 14.10 | 0.00 | - | 23 | 141 | 48.91% |
| PYPL261218C00075000 | 2024-04-17 3:02PM EDT | 2026-12-18 | 16.24 | 15.80 | 17.25 | -0.11 | -0.67% | 1 | 479 | 50.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00075000 | 2024-04-17 3:20PM EDT | 2024-04-19 | 11.75 | 11.55 | 11.90 | +0.70 | +6.33% | 3 | 1 | 141.80% |
| PYPL240426P00075000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 9.94 | 11.05 | 12.35 | 0.00 | - | 1 | 1 | 93.26% |
| PYPL240503P00075000 | 2024-04-15 3:17PM EDT | 2024-05-03 | 11.90 | 11.90 | 12.45 | 0.00 | - | 2 | 9 | 63.57% |
| PYPL240517P00075000 | 2024-04-16 11:02AM EDT | 2024-05-17 | 11.85 | 12.10 | 12.45 | 0.00 | - | 8 | 288 | 53.52% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 2024-05-24 | 10.99 | 11.85 | 12.60 | 0.00 | - | 3 | 3 | 51.27% |
| PYPL240621P00075000 | 2024-04-15 10:31AM EDT | 2024-06-21 | 11.40 | 12.40 | 12.80 | 0.00 | - | 6 | 2,145 | 41.55% |
| PYPL240719P00075000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 13.22 | 12.20 | 12.80 | +2.42 | +22.41% | 4 | 570 | 34.74% |
| PYPL240816P00075000 | 2024-04-12 1:30PM EDT | 2024-08-16 | 12.70 | 13.15 | 13.40 | 0.00 | - | 3 | 480 | 36.13% |
| PYPL240920P00075000 | 2024-04-17 9:39AM EDT | 2024-09-20 | 13.30 | 13.25 | 13.70 | 0.00 | - | 4 | 410 | 34.12% |
| PYPL241018P00075000 | 2024-04-10 1:39PM EDT | 2024-10-18 | 12.35 | 13.65 | 14.95 | 0.00 | - | 2 | 214 | 39.55% |
| PYPL241220P00075000 | 2024-04-12 1:13PM EDT | 2024-12-20 | 14.00 | 14.65 | 14.80 | 0.00 | - | 28 | 652 | 33.34% |
| PYPL250117P00075000 | 2024-04-12 10:06AM EDT | 2025-01-17 | 14.70 | 14.85 | 15.05 | +1.20 | +8.89% | 2 | 8,512 | 32.87% |
| PYPL250620P00075000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 15.60 | 16.35 | 18.70 | 0.00 | - | 60 | 164 | 40.31% |
| PYPL251219P00075000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 17.72 | 17.30 | 18.10 | 0.00 | - | 2 | 216 | 31.92% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 17.55 | 18.10 | 0.00 | - | 13 | 95 | 31.21% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 17.60 | 19.50 | 0.00 | - | 1 | 12 | 31.86% |
| PYPL261218P00075000 | 2024-04-04 10:21AM EDT | 2026-12-18 | 18.65 | 18.45 | 21.45 | 0.00 | - | 2 | 103 | 33.47% |
© 2024 Yahoo. All rights reserved.