Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL230203C00078000 | 2023-02-02 3:53PM EST | 2023-02-03 | 8.40 | 8.75 | 9.15 | +3.01 | +55.84% | 33 | 750 | 99.80% |
PYPL230210C00078000 | 2023-02-02 2:22PM EST | 2023-02-10 | 10.28 | 9.90 | 10.20 | +2.98 | +40.82% | 18 | 442 | 79.59% |
PYPL230217C00078000 | 2023-02-02 2:51PM EST | 2023-02-17 | 10.20 | 10.30 | 10.60 | +2.41 | +30.94% | 37 | 164 | 67.82% |
PYPL230224C00078000 | 2023-02-02 2:15PM EST | 2023-02-24 | 11.10 | 10.65 | 10.90 | +3.15 | +39.62% | 20 | 67 | 61.72% |
PYPL230303C00078000 | 2023-02-02 1:01PM EST | 2023-03-03 | 12.26 | 11.00 | 11.35 | +5.29 | +75.90% | 1 | 23 | 59.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL230203P00078000 | 2023-02-02 3:38PM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 59 | 3,487 | 64.06% |
PYPL230210P00078000 | 2023-02-02 3:57PM EST | 2023-02-10 | 1.08 | 1.02 | 1.09 | -0.78 | -41.94% | 622 | 706 | 78.56% |
PYPL230217P00078000 | 2023-02-02 3:00PM EST | 2023-02-17 | 1.55 | 1.34 | 1.43 | -0.62 | -28.57% | 111 | 316 | 65.75% |
PYPL230224P00078000 | 2023-02-02 3:54PM EST | 2023-02-24 | 1.78 | 1.60 | 1.72 | -0.69 | -27.94% | 16 | 70 | 59.30% |
PYPL230303P00078000 | 2023-02-02 3:34PM EST | 2023-03-03 | 2.08 | 1.85 | 2.03 | -0.84 | -28.77% | 4 | 17 | 55.74% |
PYPL230310P00078000 | 2023-02-02 11:36AM EST | 2023-03-10 | 2.03 | 2.13 | 2.30 | -1.57 | -43.61% | 1 | 13 | 53.47% |