PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00080000 | 2023-06-05 3:58PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 43 | 395 | 87.50% |
| PYPL230616C00080000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 280 | 7,566 | 58.59% |
| PYPL230623C00080000 | 2023-06-05 9:51AM EDT | 2023-06-23 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 135 | 2,000 | 50.00% |
| PYPL230630C00080000 | 2023-06-05 3:47PM EDT | 2023-06-30 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 44 | 157 | 45.51% |
| PYPL230707C00080000 | 2023-06-05 3:11PM EDT | 2023-07-07 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 7 | 29 | 41.41% |
| PYPL230714C00080000 | 2023-06-05 3:48PM EDT | 2023-07-14 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 187 | 8 | 40.19% |
| PYPL230721C00080000 | 2023-06-05 3:43PM EDT | 2023-07-21 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 900 | 8,648 | 39.11% |
| PYPL230818C00080000 | 2023-06-05 3:38PM EDT | 2023-08-18 | 0.75 | 0.73 | 0.76 | +0.10 | +15.38% | 200 | 778 | 40.45% |
| PYPL230915C00080000 | 2023-06-05 3:55PM EDT | 2023-09-15 | 1.10 | 1.08 | 1.14 | +0.12 | +12.24% | 551 | 6,612 | 39.11% |
| PYPL231020C00080000 | 2023-06-05 3:01PM EDT | 2023-10-20 | 1.56 | 1.52 | 1.60 | +0.15 | +10.64% | 96 | 1,878 | 38.00% |
| PYPL240119C00080000 | 2023-06-05 3:29PM EDT | 2024-01-19 | 3.16 | 3.10 | 3.25 | +0.16 | +5.33% | 1,899 | 15,783 | 39.55% |
| PYPL240621C00080000 | 2023-06-05 1:18PM EDT | 2024-06-21 | 5.75 | 5.65 | 5.85 | +0.15 | +2.68% | 120 | 1,422 | 41.30% |
| PYPL250117C00080000 | 2023-06-05 12:44PM EDT | 2025-01-17 | 8.93 | 8.65 | 8.95 | +0.31 | +3.60% | 21 | 1,266 | 42.84% |
| PYPL251219C00080000 | 2023-06-05 3:42PM EDT | 2025-12-19 | 12.60 | 12.25 | 12.70 | -0.10 | -0.79% | 7 | 254 | 43.37% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00080000 | 2023-06-05 10:44AM EDT | 2023-06-09 | 16.20 | 15.25 | 15.70 | -3.35 | -17.14% | 1 | 0 | 126.76% |
| PYPL230616P00080000 | 2023-06-05 3:43PM EDT | 2023-06-16 | 15.40 | 15.40 | 15.65 | -0.60 | -3.75% | 250 | 123 | 56.64% |
| PYPL230623P00080000 | 2023-06-01 9:58AM EDT | 2023-06-23 | 17.95 | 15.30 | 15.65 | 0.00 | - | 5 | 5 | 56.64% |
| PYPL230630P00080000 | 2023-05-24 10:23AM EDT | 2023-06-30 | 18.40 | 15.25 | 15.70 | 0.00 | - | 2 | 0 | 50.68% |
| PYPL230721P00080000 | 2023-06-05 12:01PM EDT | 2023-07-21 | 15.43 | 15.30 | 15.70 | -2.02 | -11.58% | 1 | 6 | 37.40% |
| PYPL230818P00080000 | 2023-06-05 2:26PM EDT | 2023-08-18 | 15.75 | 15.50 | 15.90 | -0.35 | -2.17% | 1 | 2 | 34.28% |
| PYPL230915P00080000 | 2023-06-05 10:27AM EDT | 2023-09-15 | 16.65 | 15.75 | 15.90 | +0.45 | +2.78% | 23 | 4,739 | 29.22% |
| PYPL231020P00080000 | 2023-06-02 12:34PM EDT | 2023-10-20 | 16.02 | 15.85 | 16.10 | -0.27 | -1.66% | 4 | 550 | 27.95% |
| PYPL240119P00080000 | 2023-06-02 12:51PM EDT | 2024-01-19 | 16.88 | 16.60 | 16.85 | -0.07 | -0.41% | 1 | 6,009 | 27.82% |
| PYPL240621P00080000 | 2023-06-02 3:17PM EDT | 2024-06-21 | 18.35 | 17.90 | 18.35 | 0.00 | - | 3 | 238 | 28.86% |
| PYPL250117P00080000 | 2023-06-02 2:45PM EDT | 2025-01-17 | 19.70 | 19.25 | 19.85 | 0.00 | - | 3 | 2,622 | 28.37% |
| PYPL251219P00080000 | 2023-05-24 12:26PM EDT | 2025-12-19 | 22.55 | 20.75 | 21.65 | 0.00 | - | 4 | 26 | 27.33% |
© 2023 Yahoo. All rights reserved.