PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00080000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 399 | 137.50% |
| PYPL240503C00080000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 781 | 1,284 | 74.61% |
| PYPL240510C00080000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.24 | 0.23 | 0.26 | +0.06 | +33.33% | 182 | 283 | 61.91% |
| PYPL240517C00080000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.35 | +0.08 | +34.78% | 329 | 7,200 | 54.74% |
| PYPL240524C00080000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 0.43 | 0.39 | 0.44 | +0.19 | +79.17% | 10 | 55 | 50.44% |
| PYPL240531C00080000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.47 | 0.48 | 0.52 | +0.16 | +51.61% | 31 | 36 | 48.05% |
| PYPL240621C00080000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.79 | +0.19 | +32.76% | 344 | 16,683 | 43.04% |
| PYPL240719C00080000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 1.19 | 1.13 | 1.19 | +0.32 | +36.78% | 270 | 3,983 | 40.28% |
| PYPL240816C00080000 | 2024-04-26 3:30PM EDT | 2024-08-16 | 2.20 | 1.92 | 2.17 | +0.49 | +28.65% | 67 | 1,901 | 43.97% |
| PYPL240920C00080000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 2.68 | 2.63 | 2.72 | +0.69 | +34.67% | 746 | 3,082 | 42.41% |
| PYPL241018C00080000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.61 | +24.50% | 10 | 1,208 | 41.63% |
| PYPL241220C00080000 | 2024-04-26 2:31PM EDT | 2024-12-20 | 4.64 | 4.55 | 4.65 | +0.72 | +18.37% | 8 | 1,584 | 43.49% |
| PYPL250117C00080000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | +0.70 | +16.28% | 135 | 20,571 | 43.28% |
| PYPL250321C00080000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 5.33 | 6.25 | 6.40 | 0.00 | - | 1 | 254 | 44.35% |
| PYPL250620C00080000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 8.00 | 7.90 | 8.05 | +1.15 | +16.79% | 13 | 2,182 | 45.22% |
| PYPL251219C00080000 | 2024-04-26 3:35PM EDT | 2025-12-19 | 10.90 | 10.80 | 10.95 | +1.00 | +10.10% | 34 | 1,859 | 46.39% |
| PYPL260116C00080000 | 2024-04-26 12:41PM EDT | 2026-01-16 | 11.05 | 10.65 | 11.50 | +0.85 | +8.33% | 1 | 4,702 | 46.94% |
| PYPL260618C00080000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 11.62 | 13.45 | 13.85 | 0.00 | - | 1 | 152 | 48.21% |
| PYPL261218C00080000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 15.60 | 15.45 | 16.00 | +0.70 | +4.70% | 1 | 548 | 48.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00080000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 16.65 | 12.90 | 15.10 | 0.00 | - | 68 | 0 | 357.03% |
| PYPL240517P00080000 | 2024-04-24 9:36AM EDT | 2024-05-17 | 15.15 | 13.85 | 14.85 | 0.00 | - | 1 | 98 | 53.96% |
| PYPL240621P00080000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 14.55 | 14.45 | 14.60 | -0.85 | -5.52% | 3 | 383 | 38.97% |
| PYPL240719P00080000 | 2024-04-16 10:21AM EDT | 2024-07-19 | 17.05 | 14.60 | 14.80 | 0.00 | - | 17 | 542 | 34.86% |
| PYPL240816P00080000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 18.50 | 14.50 | 15.85 | 0.00 | - | 2 | 83 | 40.85% |
| PYPL240920P00080000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 16.01 | 14.75 | 16.10 | -1.74 | -9.80% | 1 | 197 | 37.62% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 2024-10-18 | 15.80 | 15.05 | 16.40 | 0.00 | - | 7 | 108 | 36.55% |
| PYPL241220P00080000 | 2024-04-01 10:19AM EDT | 2024-12-20 | 16.55 | 16.30 | 16.60 | 0.00 | - | 7 | 227 | 32.50% |
| PYPL250117P00080000 | 2024-04-25 10:28AM EDT | 2025-01-17 | 18.64 | 16.25 | 17.10 | 0.00 | - | 6 | 4,542 | 33.36% |
| PYPL250321P00080000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 20.10 | 17.25 | 18.65 | 0.00 | - | 3 | 3 | 36.87% |
| PYPL250620P00080000 | 2024-04-09 12:20PM EDT | 2025-06-20 | 17.85 | 18.00 | 18.30 | 0.00 | - | 222 | 353 | 31.31% |
| PYPL251219P00080000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 21.10 | 17.95 | 20.55 | 0.00 | - | 1 | 111 | 33.18% |
| PYPL260116P00080000 | 2024-04-09 2:52PM EDT | 2026-01-16 | 19.43 | 19.50 | 19.90 | 0.00 | - | 1 | 41 | 30.49% |
| PYPL260618P00080000 | 2024-03-28 11:10AM EDT | 2026-06-18 | 20.32 | 20.50 | 21.05 | 0.00 | - | 16 | 16 | 30.43% |
| PYPL261218P00080000 | 2024-04-09 1:40PM EDT | 2026-12-18 | 21.95 | 20.30 | 22.55 | 0.00 | - | 3 | 38 | 30.96% |
© 2024 Yahoo. All rights reserved.