UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
75.81 -0.60 (-0.79%) GOLD FUTURES
1,926.80 -16.00 (-0.82%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,387.24 -125.37 (-0.64%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203C00080000 | 2023-02-02 3:54PM EST | 2023-02-03 | 6.35 | 6.80 | 7.10 | +3.15 | +98.44% | 230 | 3,118 | 75.59% |
| PYPL230210C00080000 | 2023-02-02 3:57PM EST | 2023-02-10 | 8.45 | 8.40 | 8.65 | +2.82 | +50.09% | 183 | 1,252 | 79.44% |
| PYPL230217C00080000 | 2023-02-02 3:57PM EST | 2023-02-17 | 8.90 | 8.90 | 9.10 | +2.77 | +45.19% | 496 | 6,949 | 67.87% |
| PYPL230224C00080000 | 2023-02-02 3:25PM EST | 2023-02-24 | 8.95 | 9.20 | 9.45 | +2.46 | +37.90% | 113 | 132 | 61.18% |
| PYPL230303C00080000 | 2023-02-02 12:14PM EST | 2023-03-03 | 10.50 | 9.50 | 9.85 | +3.75 | +55.56% | 15 | 95 | 57.81% |
| PYPL230310C00080000 | 2023-02-02 2:05PM EST | 2023-03-10 | 10.82 | 9.85 | 10.20 | +3.44 | +46.61% | 2 | 43 | 55.79% |
| PYPL230317C00080000 | 2023-02-02 3:59PM EST | 2023-03-17 | 10.37 | 10.20 | 10.45 | +2.87 | +38.27% | 333 | 4,192 | 54.04% |
| PYPL230421C00080000 | 2023-02-02 3:44PM EST | 2023-04-21 | 11.07 | 11.65 | 11.90 | +1.92 | +20.98% | 100 | 3,367 | 50.53% |
| PYPL230616C00080000 | 2023-02-02 3:37PM EST | 2023-06-16 | 13.69 | 14.00 | 14.25 | +2.04 | +17.51% | 167 | 2,904 | 50.94% |
| PYPL230721C00080000 | 2023-02-02 10:02AM EST | 2023-07-21 | 14.20 | 14.85 | 15.15 | +1.75 | +14.06% | 100 | 445 | 50.12% |
| PYPL230915C00080000 | 2023-02-02 2:28PM EST | 2023-09-15 | 16.89 | 16.40 | 16.80 | +3.19 | +23.28% | 25 | 1,346 | 50.04% |
| PYPL240119C00080000 | 2023-02-02 3:28PM EST | 2024-01-19 | 19.24 | 19.30 | 19.90 | +2.50 | +14.93% | 66 | 6,832 | 49.99% |
| PYPL250117C00080000 | 2023-02-02 3:36PM EST | 2025-01-17 | 25.70 | 25.00 | 26.90 | +3.15 | +13.97% | 14 | 681 | 50.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203P00080000 | 2023-02-02 3:55PM EST | 2023-02-03 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 378 | 2,864 | 54.69% |
| PYPL230210P00080000 | 2023-02-02 3:44PM EST | 2023-02-10 | 1.78 | 1.48 | 1.57 | -0.90 | -33.58% | 252 | 383 | 78.47% |
| PYPL230217P00080000 | 2023-02-02 3:54PM EST | 2023-02-17 | 2.06 | 1.87 | 1.98 | -0.91 | -30.64% | 1,156 | 3,197 | 65.92% |
| PYPL230224P00080000 | 2023-02-02 3:03PM EST | 2023-02-24 | 2.50 | 2.11 | 2.26 | -0.96 | -27.75% | 38 | 84 | 58.69% |
| PYPL230303P00080000 | 2023-02-02 3:56PM EST | 2023-03-03 | 2.50 | 2.36 | 2.59 | -1.14 | -31.32% | 39 | 51 | 54.93% |
| PYPL230310P00080000 | 2023-02-02 3:00PM EST | 2023-03-10 | 2.97 | 2.62 | 2.86 | -2.13 | -41.76% | 30 | 25 | 52.32% |
| PYPL230317P00080000 | 2023-02-02 3:56PM EST | 2023-03-17 | 3.05 | 2.96 | 3.05 | -1.14 | -27.21% | 340 | 6,500 | 50.57% |
| PYPL230421P00080000 | 2023-02-02 3:28PM EST | 2023-04-21 | 4.20 | 4.00 | 4.05 | -1.05 | -20.00% | 176 | 3,871 | 45.20% |
| PYPL230616P00080000 | 2023-02-02 11:29AM EST | 2023-06-16 | 5.60 | 5.75 | 5.90 | -1.30 | -18.84% | 83 | 4,499 | 44.37% |
| PYPL230721P00080000 | 2023-02-02 3:03PM EST | 2023-07-21 | 6.75 | 6.30 | 6.45 | -1.10 | -14.01% | 47 | 575 | 42.10% |
| PYPL230915P00080000 | 2023-02-02 3:14PM EST | 2023-09-15 | 7.70 | 7.15 | 7.50 | -0.71 | -8.44% | 22 | 5,080 | 40.73% |
| PYPL240119P00080000 | 2023-02-02 3:07PM EST | 2024-01-19 | 9.40 | 9.00 | 9.40 | -1.55 | -14.16% | 73 | 6,588 | 38.72% |
| PYPL250117P00080000 | 2023-02-02 2:27PM EST | 2025-01-17 | 12.72 | 12.40 | 13.10 | -1.13 | -8.16% | 28 | 1,600 | 35.44% |
© 2023 Yahoo. All rights reserved.
