PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701C00080000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3,311 | 3,172 | 6.25% |
| PYPL220708C00080000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 2.28 | 0.00 | 0.00 | 0.00 | - | 893 | 633 | 3.13% |
| PYPL220715C00080000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2,930 | 16,911 | 3.13% |
| PYPL220722C00080000 | 2022-06-24 3:56PM EDT | 2022-07-22 | 3.80 | 0.00 | 0.00 | 0.00 | - | 129 | 332 | 3.13% |
| PYPL220729C00080000 | 2022-06-24 3:50PM EDT | 2022-07-29 | 5.75 | 0.00 | 0.00 | 0.00 | - | 113 | 283 | 3.13% |
| PYPL220805C00080000 | 2022-06-24 2:06PM EDT | 2022-08-05 | 6.05 | 0.00 | 0.00 | 0.00 | - | 93 | 345 | 3.13% |
| PYPL220819C00080000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 160 | 19,040 | 1.56% |
| PYPL220916C00080000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 315 | 2,161 | 1.56% |
| PYPL221021C00080000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 920 | 1,731 | 1.56% |
| PYPL221216C00080000 | 2022-06-24 11:40AM EDT | 2022-12-16 | 11.45 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| PYPL230120C00080000 | 2022-06-24 1:49PM EDT | 2023-01-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 81 | 7,969 | 0.78% |
| PYPL230616C00080000 | 2022-06-24 10:51AM EDT | 2023-06-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 126 | 930 | 0.78% |
| PYPL230915C00080000 | 2022-06-24 10:41AM EDT | 2023-09-15 | 17.69 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.78% |
| PYPL240119C00080000 | 2022-06-24 2:08PM EDT | 2024-01-19 | 19.67 | 0.00 | 0.00 | 0.00 | - | 68 | 1,779 | 0.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701P00080000 | 2022-06-24 3:55PM EDT | 2022-07-01 | 3.74 | 0.00 | 0.00 | 0.00 | - | 145 | 367 | 0.00% |
| PYPL220708P00080000 | 2022-06-24 3:38PM EDT | 2022-07-08 | 4.60 | 0.00 | 0.00 | 0.00 | - | 58 | 143 | 0.00% |
| PYPL220715P00080000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3,489 | 11,772 | 0.00% |
| PYPL220722P00080000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 6.15 | 0.00 | 0.00 | 0.00 | - | 166 | 86 | 0.00% |
| PYPL220729P00080000 | 2022-06-24 3:53PM EDT | 2022-07-29 | 7.94 | 0.00 | 0.00 | 0.00 | - | 38 | 31 | 0.00% |
| PYPL220805P00080000 | 2022-06-24 2:48PM EDT | 2022-08-05 | 8.11 | 0.00 | 0.00 | 0.00 | - | 37 | 33 | 0.00% |
| PYPL220819P00080000 | 2022-06-24 3:28PM EDT | 2022-08-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 798 | 1,944 | 0.00% |
| PYPL220916P00080000 | 2022-06-24 3:38PM EDT | 2022-09-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 181 | 4,360 | 0.00% |
| PYPL221021P00080000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 245 | 4,110 | 0.00% |
| PYPL230120P00080000 | 2022-06-24 2:28PM EDT | 2023-01-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 114 | 10,403 | 0.00% |
| PYPL230616P00080000 | 2022-06-24 2:10PM EDT | 2023-06-16 | 16.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,288 | 0.00% |
| PYPL230915P00080000 | 2022-06-23 2:41PM EDT | 2023-09-15 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| PYPL240119P00080000 | 2022-06-23 2:06PM EDT | 2024-01-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 20 | 9,208 | 0.00% |
© 2022 Yahoo. All rights reserved.
