PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 237.50% |
| PYPL240517C00090000 | 2024-05-09 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,026 | 84.38% |
| PYPL240524C00090000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | -0.11 | -91.67% | 5 | 28 | 83.59% |
| PYPL240531C00090000 | 2024-05-10 1:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 10 | 54 | 69.73% |
| PYPL240607C00090000 | 2024-05-08 1:24PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.17 | -0.02 | -66.67% | 2 | 19 | 61.13% |
| PYPL240621C00090000 | 2024-05-10 1:33PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 11,588 | 44.92% |
| PYPL240719C00090000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 24 | 3,710 | 36.91% |
| PYPL240816C00090000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 7 | 1,278 | 38.38% |
| PYPL240920C00090000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.10 | -21.74% | 43 | 2,446 | 36.72% |
| PYPL241018C00090000 | 2024-05-10 9:53AM EDT | 2024-10-18 | 0.51 | 0.47 | 0.52 | -0.08 | -13.56% | 64 | 1,884 | 35.74% |
| PYPL241220C00090000 | 2024-05-10 3:54PM EDT | 2024-12-20 | 1.28 | 1.25 | 1.31 | -0.30 | -18.99% | 4 | 1,633 | 38.50% |
| PYPL250117C00090000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 1.56 | 1.51 | 1.59 | -0.23 | -12.85% | 320 | 8,788 | 38.50% |
| PYPL250321C00090000 | 2024-05-10 3:11PM EDT | 2025-03-21 | 2.41 | 2.20 | 2.39 | -0.20 | -7.66% | 2 | 284 | 39.45% |
| PYPL250620C00090000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 3.57 | 3.45 | 3.65 | -0.46 | -11.41% | 124 | 2,038 | 40.83% |
| PYPL251219C00090000 | 2024-05-09 9:44AM EDT | 2025-12-19 | 6.10 | 5.70 | 6.00 | -0.30 | -4.69% | 1 | 977 | 42.30% |
| PYPL260116C00090000 | 2024-05-10 2:55PM EDT | 2026-01-16 | 6.20 | 6.15 | 6.40 | -0.60 | -8.82% | 122 | 2,533 | 42.65% |
| PYPL260618C00090000 | 2024-05-10 3:00PM EDT | 2026-06-18 | 8.50 | 8.00 | 9.00 | -1.30 | -13.27% | 1 | 110 | 45.61% |
| PYPL261218C00090000 | 2024-05-10 1:03PM EDT | 2026-12-18 | 10.70 | 10.50 | 10.85 | -0.15 | -1.38% | 45 | 4,052 | 45.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 2024-05-10 | 24.05 | 25.10 | 27.35 | 0.00 | - | - | 0 | 399.61% |
| PYPL240517P00090000 | 2024-05-08 10:13AM EDT | 2024-05-17 | 25.55 | 26.65 | 27.45 | 0.00 | - | 4 | 2 | 150.29% |
| PYPL240621P00090000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 24.04 | 26.85 | 27.45 | 0.00 | - | 2 | 2 | 64.84% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 2024-07-19 | 23.80 | 26.85 | 27.40 | 0.00 | - | 1 | 0 | 49.07% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 22.05 | 26.55 | 27.45 | 0.00 | - | 20 | 0 | 42.77% |
| PYPL240920P00090000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 27.05 | 26.60 | 27.70 | 0.00 | - | 3 | 0 | 41.16% |
| PYPL241018P00090000 | 2024-05-08 12:12PM EDT | 2024-10-18 | 25.73 | 26.35 | 27.70 | 0.00 | - | 2 | 2 | 37.43% |
| PYPL241220P00090000 | 2024-05-10 2:54PM EDT | 2024-12-20 | 26.90 | 26.30 | 27.75 | +0.69 | +2.63% | 3 | 144 | 32.37% |
| PYPL250117P00090000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 24.19 | 26.45 | 27.75 | 0.00 | - | 17 | 139 | 30.53% |
| PYPL250321P00090000 | 2024-05-09 1:34PM EDT | 2025-03-21 | 26.45 | 26.55 | 27.40 | 0.00 | - | 2 | 43 | 23.34% |
| PYPL250620P00090000 | 2024-02-08 11:01AM EDT | 2025-06-20 | 32.96 | 31.25 | 33.80 | 0.00 | - | 18 | 126 | 53.88% |
| PYPL251219P00090000 | 2024-05-10 11:20AM EDT | 2025-12-19 | 27.50 | 27.30 | 29.85 | -1.99 | -6.75% | 2 | 77 | 30.58% |
| PYPL260116P00090000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 26.50 | 26.00 | 29.80 | 0.00 | - | 2 | 62 | 29.68% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 2026-06-18 | 26.45 | 28.80 | 31.05 | 0.00 | - | - | 10 | 30.82% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 29.30 | 30.40 | 0.00 | - | 2 | 40 | 25.78% |
© 2024 Yahoo. All rights reserved.