PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00065000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 4.10 | 3.15 | 6.05 | -2.83 | -40.84% | 66 | 166 | 61.62% |
| PYPL240920C00065000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 4.47 | 3.55 | 4.65 | -3.13 | -41.18% | 214 | 9,765 | 43.12% |
| PYPL240927C00065000 | 2024-09-06 2:52PM EDT | 2024-09-27 | 4.70 | 4.80 | 6.65 | -3.60 | -43.37% | 34 | 110 | 55.01% |
| PYPL241004C00065000 | 2024-09-06 3:13PM EDT | 2024-10-04 | 5.10 | 3.30 | 6.10 | -2.61 | -33.85% | 20 | 18 | 53.00% |
| PYPL241011C00065000 | 2024-09-04 1:39PM EDT | 2024-10-11 | 8.59 | 4.25 | 7.00 | +8.59 | - | - | 1 | 59.06% |
| PYPL241018C00065000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 5.56 | 5.60 | 5.80 | -2.64 | -32.20% | 48 | 6,414 | 39.33% |
| PYPL241115C00065000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 7.50 | 7.40 | 7.55 | -2.30 | -23.47% | 75 | 2,339 | 46.44% |
| PYPL241220C00065000 | 2024-09-06 2:48PM EDT | 2024-12-20 | 8.20 | 7.80 | 8.40 | -2.45 | -23.00% | 31 | 5,027 | 44.04% |
| PYPL250117C00065000 | 2024-09-06 3:56PM EDT | 2025-01-17 | 8.81 | 8.90 | 9.00 | -2.39 | -21.34% | 90 | 15,720 | 42.97% |
| PYPL250321C00065000 | 2024-09-06 10:26AM EDT | 2025-03-21 | 11.09 | 10.50 | 10.65 | -1.76 | -13.70% | 8 | 2,555 | 44.07% |
| PYPL250417C00065000 | 2024-09-06 3:53PM EDT | 2025-04-17 | 10.95 | 10.95 | 11.10 | -2.40 | -17.98% | 1 | 43 | 43.52% |
| PYPL250620C00065000 | 2024-09-06 3:29PM EDT | 2025-06-20 | 12.40 | 12.00 | 12.50 | -2.45 | -16.50% | 7 | 2,059 | 44.45% |
| PYPL250815C00065000 | 2024-09-06 9:57AM EDT | 2025-08-15 | 14.50 | 12.75 | 16.00 | +0.20 | +1.40% | 1 | 5 | 54.67% |
| PYPL251219C00065000 | 2024-09-06 10:26AM EDT | 2025-12-19 | 15.95 | 15.25 | 15.55 | -3.30 | -17.14% | 1 | 1,848 | 45.18% |
| PYPL260116C00065000 | 2024-09-06 3:09PM EDT | 2026-01-16 | 16.25 | 14.65 | 15.95 | -2.05 | -11.20% | 14 | 11,504 | 45.23% |
| PYPL260618C00065000 | 2024-09-06 3:15PM EDT | 2026-06-18 | 18.00 | 17.65 | 18.30 | -1.55 | -7.93% | 12 | 6,271 | 46.45% |
| PYPL261218C00065000 | 2024-09-06 1:47PM EDT | 2026-12-18 | 20.69 | 20.00 | 22.50 | -2.45 | -10.59% | 17 | 19,329 | 52.15% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00065000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 0.25 | 0.23 | 0.26 | +0.18 | +257.14% | 427 | 565 | 42.09% |
| PYPL240920P00065000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.53 | 0.49 | 0.55 | +0.35 | +194.44% | 1,109 | 13,424 | 37.55% |
| PYPL240927P00065000 | 2024-09-06 3:51PM EDT | 2024-09-27 | 0.80 | 0.74 | 0.85 | +0.49 | +158.06% | 213 | 4,643 | 36.62% |
| PYPL241004P00065000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 1.02 | 0.93 | 1.07 | +0.57 | +126.67% | 110 | 62 | 35.25% |
| PYPL241011P00065000 | 2024-09-06 3:26PM EDT | 2024-10-11 | 1.17 | 1.06 | 1.20 | +1.17 | - | 6 | 7 | 33.30% |
| PYPL241018P00065000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 1.42 | 1.38 | 1.44 | +0.74 | +108.82% | 644 | 6,733 | 33.45% |
| PYPL241025P00065000 | 2024-09-06 10:17AM EDT | 2024-10-25 | 1.55 | 1.33 | 1.93 | +1.55 | - | 2 | 0 | 36.60% |
| PYPL241115P00065000 | 2024-09-06 3:22PM EDT | 2024-11-15 | 2.90 | 2.86 | 2.94 | +0.93 | +47.21% | 317 | 1,144 | 39.92% |
| PYPL241220P00065000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | +1.12 | +46.09% | 48 | 2,315 | 37.04% |
| PYPL250117P00065000 | 2024-09-06 3:33PM EDT | 2025-01-17 | 3.95 | 3.80 | 3.95 | +1.03 | +35.27% | 24 | 14,282 | 35.47% |
| PYPL250321P00065000 | 2024-09-06 3:54PM EDT | 2025-03-21 | 5.11 | 5.00 | 5.15 | +1.11 | +27.75% | 72 | 2,452 | 35.57% |
| PYPL250417P00065000 | 2024-08-30 1:28PM EDT | 2025-04-17 | 4.10 | 5.30 | 5.45 | 0.00 | - | 1 | 30 | 34.83% |
| PYPL250620P00065000 | 2024-09-06 3:15PM EDT | 2025-06-20 | 6.28 | 6.20 | 6.40 | +1.58 | +33.62% | 2 | 6,216 | 34.84% |
| PYPL250815P00065000 | 2024-09-05 3:16PM EDT | 2025-08-15 | 5.80 | 6.90 | 7.10 | 0.00 | - | 1 | 59 | 34.65% |
| PYPL251219P00065000 | 2024-09-06 11:41AM EDT | 2025-12-19 | 8.10 | 7.15 | 9.35 | +1.17 | +16.88% | 1 | 2,095 | 37.29% |
| PYPL260116P00065000 | 2024-09-06 12:10PM EDT | 2026-01-16 | 8.40 | 8.40 | 8.65 | +1.40 | +20.00% | 3 | 3,102 | 33.91% |
| PYPL260618P00065000 | 2024-09-06 10:34AM EDT | 2026-06-18 | 9.39 | 9.50 | 10.05 | +1.09 | +13.13% | 3 | 1,488 | 33.70% |
| PYPL261218P00065000 | 2024-09-06 11:17AM EDT | 2026-12-18 | 11.02 | 10.55 | 11.50 | +0.85 | +8.36% | 17 | 1,836 | 33.50% |
© 2024 Yahoo. All rights reserved.