PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00095000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 60 | 92.97% |
| PYPL240510C00095000 | 2024-04-17 11:44AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.09 | 0.00 | - | - | 2 | 77.34% |
| PYPL240517C00095000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 1 | 1,404 | 65.82% |
| PYPL240524C00095000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 59.57% |
| PYPL240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 1 | 55.08% |
| PYPL240621C00095000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.18 | 0.00 | - | 46 | 6,674 | 51.37% |
| PYPL240719C00095000 | 2024-04-22 2:31PM EDT | 2024-07-19 | 0.18 | 0.13 | 0.24 | 0.00 | - | 101 | 2,202 | 44.58% |
| PYPL240816C00095000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 0.41 | 0.44 | 0.51 | 0.00 | - | 50 | 295 | 45.07% |
| PYPL240920C00095000 | 2024-04-22 3:01PM EDT | 2024-09-20 | 0.61 | 0.66 | 0.69 | 0.00 | - | 14 | 4,332 | 42.31% |
| PYPL241018C00095000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 0.70 | 0.82 | 0.89 | 0.00 | - | 80 | 218 | 41.36% |
| PYPL241220C00095000 | 2024-04-23 9:51AM EDT | 2024-12-20 | 1.60 | 1.62 | 1.69 | +0.05 | +3.23% | 1 | 4,540 | 42.51% |
| PYPL250117C00095000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 1.90 | 1.90 | 1.99 | +0.07 | +3.83% | 1 | 7,269 | 42.36% |
| PYPL250321C00095000 | 2024-04-22 3:05PM EDT | 2025-03-21 | 2.65 | 2.74 | 2.86 | 0.00 | - | 18 | 663 | 43.15% |
| PYPL250620C00095000 | 2024-04-22 11:47AM EDT | 2025-06-20 | 4.00 | 3.65 | 4.15 | +0.35 | +9.59% | 2 | 4,018 | 44.10% |
| PYPL251219C00095000 | 2024-04-22 12:41PM EDT | 2025-12-19 | 6.11 | 6.20 | 6.75 | 0.00 | - | 2 | 856 | 45.76% |
| PYPL260116C00095000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 6.79 | 6.75 | 6.90 | +0.27 | +4.14% | 9 | 13,134 | 45.22% |
| PYPL260618C00095000 | 2024-04-22 10:17AM EDT | 2026-06-18 | 8.53 | 8.65 | 9.15 | 0.00 | - | 1 | 297 | 46.85% |
| PYPL261218C00095000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 10.50 | 10.65 | 11.35 | 0.00 | - | 2 | 2,721 | 47.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 30.60 | 31.05 | 0.00 | - | 1 | 0 | 66.80% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 2024-06-21 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 75.59% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 105.01% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 30.50 | 31.05 | 0.00 | - | 1 | 0 | 31.15% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 51.76% |
| PYPL241220P00095000 | 2024-04-09 1:00PM EDT | 2024-12-20 | 28.63 | 30.85 | 31.15 | 0.00 | - | 4 | 6 | 25.10% |
| PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 2025-01-17 | 28.95 | 30.80 | 31.20 | 0.00 | - | 3 | 4 | 24.90% |
| PYPL250620P00095000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 31.00 | 31.05 | 32.65 | 0.00 | - | 27 | 24 | 31.97% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 18.45% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 30.35 | 34.05 | 0.00 | - | 1 | 99 | 32.09% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 30.65 | 34.85 | 0.00 | - | 1 | 1 | 31.49% |
| PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 31.40 | 34.40 | 0.00 | - | 2 | 33 | 27.04% |
© 2024 Yahoo. All rights reserved.