PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00082500 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.50 | +0.11 | +33.33% | 209 | 734 | 27.78% |
| PYPL241115C00082500 | 2024-10-11 3:50PM EDT | 2024-11-15 | 3.60 | 3.55 | 3.65 | +0.54 | +17.65% | 741 | 2,594 | 45.48% |
| PYPL241220C00082500 | 2024-10-11 3:49PM EDT | 2024-12-20 | 4.59 | 4.60 | 4.70 | +0.35 | +8.25% | 34 | 970 | 39.65% |
| PYPL250117C00082500 | 2024-10-11 3:42PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.50 | +0.44 | +8.78% | 84 | 13,705 | 38.32% |
| PYPL250321C00082500 | 2024-10-11 3:47PM EDT | 2025-03-21 | 7.60 | 7.65 | 7.80 | +0.57 | +8.11% | 32 | 347 | 40.67% |
| PYPL250417C00082500 | 2024-10-11 2:56PM EDT | 2025-04-17 | 8.05 | 8.20 | 8.35 | +0.45 | +5.92% | 7 | 144 | 40.03% |
| PYPL250620C00082500 | 2024-10-11 12:35PM EDT | 2025-06-20 | 9.79 | 9.95 | 10.10 | +0.52 | +5.61% | 12 | 110 | 41.15% |
| PYPL250815C00082500 | 2024-10-11 11:10AM EDT | 2025-08-15 | 11.55 | 11.40 | 11.60 | +0.90 | +8.45% | 6 | 205 | 42.34% |
| PYPL250919C00082500 | 2024-10-11 10:44AM EDT | 2025-09-19 | 12.11 | 11.95 | 12.15 | +0.76 | +6.70% | 2 | 36 | 41.91% |
| PYPL251219C00082500 | 2024-10-11 1:23PM EDT | 2025-12-19 | 13.64 | 13.85 | 14.05 | +0.49 | +3.73% | 6 | 822 | 42.75% |
| PYPL260116C00082500 | 2024-10-11 2:37PM EDT | 2026-01-16 | 14.20 | 14.30 | 14.55 | +0.79 | +5.89% | 12 | 3,211 | 42.84% |
| PYPL260618C00082500 | 2024-10-10 9:54AM EDT | 2026-06-18 | 16.45 | 17.00 | 17.30 | 0.00 | - | 3 | 10 | 43.88% |
| PYPL261218C00082500 | 2024-10-09 9:30AM EDT | 2026-12-18 | 20.60 | 19.80 | 20.85 | 0.00 | - | 1 | 27 | 46.28% |
| PYPL270115C00082500 | 2024-10-09 3:32PM EDT | 2027-01-15 | 20.24 | 20.10 | 20.75 | -0.82 | -3.89% | 3 | 10 | 45.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00082500 | 2024-10-11 2:03PM EDT | 2024-10-18 | 2.81 | 2.36 | 2.58 | -0.74 | -20.85% | 10 | 202 | 30.18% |
| PYPL241115P00082500 | 2024-10-11 3:55PM EDT | 2024-11-15 | 5.25 | 5.20 | 5.30 | -0.75 | -12.50% | 97 | 732 | 42.05% |
| PYPL241220P00082500 | 2024-10-11 3:58PM EDT | 2024-12-20 | 5.95 | 5.90 | 6.00 | -0.82 | -12.11% | 45 | 303 | 34.74% |
| PYPL250117P00082500 | 2024-10-11 3:06PM EDT | 2025-01-17 | 6.67 | 6.40 | 6.50 | -0.63 | -8.63% | 22 | 1,774 | 32.37% |
| PYPL250321P00082500 | 2024-10-10 2:50PM EDT | 2025-03-21 | 8.75 | 8.00 | 8.20 | 0.00 | - | 5 | 97 | 33.24% |
| PYPL250417P00082500 | 2024-10-10 2:35PM EDT | 2025-04-17 | 9.15 | 8.35 | 8.55 | 0.00 | - | 31 | 41 | 32.28% |
| PYPL250620P00082500 | 2024-10-11 2:42PM EDT | 2025-06-20 | 9.82 | 9.55 | 9.70 | -0.73 | -6.92% | 2 | 101 | 32.20% |
| PYPL250815P00082500 | 2024-10-09 10:02AM EDT | 2025-08-15 | 10.10 | 10.50 | 10.90 | 0.00 | - | 17 | 47 | 33.20% |
| PYPL250919P00082500 | 2024-10-02 10:15AM EDT | 2025-09-19 | 12.70 | 10.80 | 11.00 | 0.00 | - | 2 | 10 | 31.78% |
| PYPL251219P00082500 | 2024-10-10 12:10PM EDT | 2025-12-19 | 12.80 | 11.95 | 12.15 | 0.00 | - | 2 | 635 | 31.56% |
| PYPL260116P00082500 | 2024-10-04 11:11AM EDT | 2026-01-16 | 12.80 | 12.20 | 12.40 | 0.00 | - | 1 | 403 | 31.28% |
| PYPL261218P00082500 | 2024-10-10 10:20AM EDT | 2026-12-18 | 15.62 | 15.30 | 15.60 | 0.00 | - | 1 | 701 | 30.62% |
| PYPL270115P00082500 | 2024-10-01 3:46PM EDT | 2027-01-15 | 17.05 | 14.55 | 15.80 | 0.00 | - | - | 1 | 30.51% |
© 2024 Yahoo. All rights reserved.