PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00075000 | 2024-09-06 3:45PM EDT | 2024-09-13 | 0.07 | 0.06 | 0.09 | -0.31 | -81.58% | 2,081 | 5,438 | 45.51% |
| PYPL240920C00075000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.25 | -0.52 | -68.42% | 1,839 | 8,280 | 37.60% |
| PYPL240927C00075000 | 2024-09-06 3:31PM EDT | 2024-09-27 | 0.42 | 0.41 | 0.47 | -0.66 | -61.11% | 357 | 863 | 36.23% |
| PYPL241004C00075000 | 2024-09-06 2:57PM EDT | 2024-10-04 | 0.61 | 0.61 | 0.72 | -0.80 | -56.74% | 72 | 162 | 36.13% |
| PYPL241011C00075000 | 2024-09-05 3:43PM EDT | 2024-10-11 | 1.70 | 0.72 | 1.01 | 0.00 | - | 17 | 109 | 36.79% |
| PYPL241018C00075000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 1.08 | 1.02 | 1.10 | -0.88 | -44.90% | 2,256 | 10,119 | 34.67% |
| PYPL241025C00075000 | 2024-09-06 3:49PM EDT | 2024-10-25 | 1.35 | 1.18 | 1.95 | +1.35 | - | 6 | 1 | 42.19% |
| PYPL241115C00075000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 2.80 | 2.71 | 2.91 | -1.20 | -30.00% | 436 | 3,843 | 43.90% |
| PYPL241220C00075000 | 2024-09-06 3:31PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.65 | -1.35 | -27.84% | 185 | 4,240 | 40.99% |
| PYPL250117C00075000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.25 | -1.55 | -27.43% | 516 | 17,210 | 40.11% |
| PYPL250321C00075000 | 2024-09-06 3:13PM EDT | 2025-03-21 | 5.85 | 5.80 | 5.90 | -1.69 | -22.41% | 62 | 2,720 | 41.33% |
| PYPL250417C00075000 | 2024-09-06 1:55PM EDT | 2025-04-17 | 6.50 | 6.00 | 6.55 | -1.51 | -18.85% | 28 | 132 | 41.79% |
| PYPL250620C00075000 | 2024-09-06 2:19PM EDT | 2025-06-20 | 7.75 | 7.60 | 7.80 | -1.75 | -18.42% | 13 | 4,398 | 41.96% |
| PYPL250815C00075000 | 2024-09-05 3:40PM EDT | 2025-08-15 | 10.50 | 8.65 | 8.90 | 0.00 | - | 38 | 72 | 42.49% |
| PYPL251219C00075000 | 2024-09-06 2:13PM EDT | 2025-12-19 | 10.90 | 10.55 | 11.10 | -1.60 | -12.80% | 5 | 2,248 | 43.39% |
| PYPL260116C00075000 | 2024-09-06 11:22AM EDT | 2026-01-16 | 11.39 | 11.05 | 11.40 | -1.56 | -12.05% | 19 | 930 | 43.09% |
| PYPL260618C00075000 | 2024-09-06 3:54PM EDT | 2026-06-18 | 13.10 | 13.05 | 13.85 | -2.65 | -16.83% | 37 | 297 | 44.39% |
| PYPL261218C00075000 | 2024-09-06 12:47PM EDT | 2026-12-18 | 16.75 | 15.65 | 16.25 | -1.65 | -8.97% | 14 | 600 | 45.09% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00075000 | 2024-09-06 11:06AM EDT | 2024-09-13 | 5.25 | 5.05 | 7.75 | +2.20 | +72.13% | 8 | 83 | 60.74% |
| PYPL240920P00075000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 6.21 | 5.20 | 7.80 | +2.56 | +70.14% | 59 | 166 | 77.54% |
| PYPL240927P00075000 | 2024-09-06 12:16PM EDT | 2024-09-27 | 6.30 | 6.30 | 6.85 | +3.05 | +93.85% | 3 | 40 | 42.73% |
| PYPL241004P00075000 | 2024-09-03 11:12AM EDT | 2024-10-04 | 3.72 | 6.45 | 8.50 | +3.72 | - | - | 5 | 63.35% |
| PYPL241018P00075000 | 2024-09-06 12:15PM EDT | 2024-10-18 | 6.84 | 6.75 | 6.85 | +2.89 | +73.16% | 23 | 1,071 | 29.44% |
| PYPL241115P00075000 | 2024-09-06 2:32PM EDT | 2024-11-15 | 8.30 | 8.15 | 8.45 | +2.05 | +32.80% | 39 | 1,218 | 38.72% |
| PYPL241220P00075000 | 2024-09-06 1:58PM EDT | 2024-12-20 | 8.46 | 8.65 | 8.85 | +1.92 | +29.36% | 4 | 846 | 34.44% |
| PYPL250117P00075000 | 2024-09-06 3:19PM EDT | 2025-01-17 | 9.15 | 9.05 | 9.15 | +2.20 | +31.65% | 6 | 9,541 | 32.47% |
| PYPL250321P00075000 | 2024-09-05 3:10PM EDT | 2025-03-21 | 8.20 | 10.20 | 10.40 | 0.00 | - | 10 | 118 | 33.19% |
| PYPL250417P00075000 | 2024-09-06 2:20PM EDT | 2025-04-17 | 10.43 | 10.40 | 10.65 | +1.93 | +22.71% | 1 | 66 | 32.29% |
| PYPL250620P00075000 | 2024-09-06 11:39AM EDT | 2025-06-20 | 11.25 | 11.30 | 11.60 | +1.35 | +13.64% | 24 | 378 | 32.42% |
| PYPL250815P00075000 | 2024-08-30 3:19PM EDT | 2025-08-15 | 10.20 | 12.10 | 12.35 | 0.00 | - | 12 | 14 | 32.49% |
| PYPL251219P00075000 | 2024-09-06 11:27AM EDT | 2025-12-19 | 13.25 | 13.20 | 13.70 | +1.35 | +11.34% | 26 | 343 | 32.12% |
| PYPL260116P00075000 | 2024-08-29 2:01PM EDT | 2026-01-16 | 11.10 | 12.60 | 13.85 | 0.00 | - | 38 | 97 | 31.67% |
| PYPL260618P00075000 | 2024-08-20 10:09AM EDT | 2026-06-18 | 12.90 | 14.65 | 15.55 | 0.00 | - | 1 | 34 | 32.33% |
| PYPL261218P00075000 | 2024-09-05 3:20PM EDT | 2026-12-18 | 15.34 | 16.10 | 16.80 | 0.00 | - | 140 | 129 | 31.57% |
© 2024 Yahoo. All rights reserved.