PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00080000 | 2024-09-06 1:56PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 162 | 4,361 | 56.25% |
| PYPL240920C00080000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 579 | 6,703 | 42.97% |
| PYPL240927C00080000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.15 | -0.20 | -64.52% | 122 | 439 | 40.33% |
| PYPL241004C00080000 | 2024-09-06 2:26PM EDT | 2024-10-04 | 0.20 | 0.17 | 0.20 | -0.21 | -51.22% | 586 | 1,295 | 36.72% |
| PYPL241011C00080000 | 2024-09-06 3:22PM EDT | 2024-10-11 | 0.28 | 0.26 | 0.31 | -0.30 | -51.72% | 3 | 21 | 36.08% |
| PYPL241018C00080000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.41 | 0.39 | 0.46 | -0.35 | -46.05% | 2,074 | 10,598 | 36.38% |
| PYPL241025C00080000 | 2024-09-06 10:17AM EDT | 2024-10-25 | 0.90 | 0.00 | 0.85 | +0.90 | - | 2 | 0 | 40.50% |
| PYPL241115C00080000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 1.60 | 1.51 | 1.64 | -0.81 | -33.61% | 363 | 2,356 | 43.04% |
| PYPL241220C00080000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 2.15 | 2.12 | 2.31 | -1.03 | -32.39% | 202 | 3,931 | 40.63% |
| PYPL250117C00080000 | 2024-09-06 3:44PM EDT | 2025-01-17 | 2.68 | 2.70 | 2.81 | -1.05 | -28.15% | 341 | 21,296 | 39.55% |
| PYPL250321C00080000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 4.24 | 4.20 | 4.30 | -1.26 | -22.91% | 91 | 4,304 | 40.66% |
| PYPL250417C00080000 | 2024-09-06 3:39PM EDT | 2025-04-17 | 4.60 | 4.55 | 4.70 | -1.40 | -23.33% | 10 | 207 | 40.08% |
| PYPL250620C00080000 | 2024-09-06 3:53PM EDT | 2025-06-20 | 5.90 | 5.80 | 6.05 | -1.51 | -20.38% | 65 | 3,545 | 41.07% |
| PYPL250815C00080000 | 2024-09-06 10:40AM EDT | 2025-08-15 | 7.15 | 6.90 | 7.15 | -1.07 | -13.02% | 1 | 197 | 41.76% |
| PYPL251219C00080000 | 2024-09-06 12:22PM EDT | 2025-12-19 | 9.20 | 8.75 | 9.30 | -1.70 | -15.60% | 13 | 2,694 | 42.65% |
| PYPL260116C00080000 | 2024-09-06 1:42PM EDT | 2026-01-16 | 9.63 | 9.25 | 9.55 | -1.37 | -12.45% | 20 | 5,650 | 42.21% |
| PYPL260618C00080000 | 2024-09-06 3:59PM EDT | 2026-06-18 | 11.80 | 10.85 | 14.00 | -1.40 | -10.61% | 3 | 210 | 49.05% |
| PYPL261218C00080000 | 2024-09-06 12:56PM EDT | 2026-12-18 | 14.45 | 13.90 | 16.50 | -1.70 | -10.53% | 86 | 709 | 49.40% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00080000 | 2024-09-03 9:41AM EDT | 2024-09-13 | 7.45 | 10.05 | 11.50 | +7.45 | - | - | 0 | 98.44% |
| PYPL240920P00080000 | 2024-09-06 3:12PM EDT | 2024-09-20 | 11.18 | 10.05 | 11.25 | +3.72 | +49.87% | 59 | 237 | 50.10% |
| PYPL240927P00080000 | 2024-08-29 2:30PM EDT | 2024-09-27 | 6.80 | 10.05 | 11.40 | 0.00 | - | - | 2 | 46.78% |
| PYPL241011P00080000 | 2024-09-05 10:29AM EDT | 2024-10-11 | 8.85 | 11.05 | 11.80 | 0.00 | - | 1 | 1 | 45.19% |
| PYPL241018P00080000 | 2024-09-06 11:28AM EDT | 2024-10-18 | 10.81 | 9.35 | 11.40 | +2.86 | +35.97% | 3 | 312 | 32.28% |
| PYPL241115P00080000 | 2024-09-05 12:08PM EDT | 2024-11-15 | 9.60 | 11.55 | 13.20 | 0.00 | - | 3 | 189 | 47.79% |
| PYPL241220P00080000 | 2024-09-06 2:59PM EDT | 2024-12-20 | 12.50 | 11.30 | 12.50 | +2.45 | +24.38% | 2 | 598 | 32.74% |
| PYPL250117P00080000 | 2024-09-06 3:11PM EDT | 2025-01-17 | 12.75 | 11.90 | 13.60 | +2.80 | +28.14% | 4 | 4,714 | 37.33% |
| PYPL250321P00080000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 13.59 | 13.45 | 13.80 | +2.49 | +22.43% | 3 | 108 | 31.84% |
| PYPL250417P00080000 | 2024-09-06 1:58PM EDT | 2025-04-17 | 13.56 | 13.45 | 14.00 | +1.71 | +14.43% | 1 | 75 | 30.90% |
| PYPL250620P00080000 | 2024-09-04 3:31PM EDT | 2025-06-20 | 12.65 | 14.60 | 14.90 | 0.00 | - | 7 | 1,148 | 31.31% |
| PYPL251219P00080000 | 2024-09-05 1:06PM EDT | 2025-12-19 | 13.60 | 16.35 | 16.85 | 0.00 | - | 23 | 569 | 31.09% |
| PYPL260116P00080000 | 2024-09-06 3:00PM EDT | 2026-01-16 | 16.83 | 14.45 | 17.00 | +2.03 | +13.72% | 12 | 46 | 30.68% |
| PYPL260618P00080000 | 2024-08-29 12:10PM EDT | 2026-06-18 | 15.55 | 17.70 | 18.65 | 0.00 | - | 2 | 325 | 31.41% |
| PYPL261218P00080000 | 2024-09-05 10:12AM EDT | 2026-12-18 | 18.10 | 19.10 | 19.80 | 0.00 | - | 1 | 290 | 30.54% |
© 2024 Yahoo. All rights reserved.