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
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00065000 | 2024-10-11 11:44AM EDT | 2024-10-18 | 15.27 | 15.15 | 15.65 | +0.87 | +6.04% | 17 | 7,591 | 94.92% |
| PYPL241025C00065000 | 2024-10-10 10:41AM EDT | 2024-10-25 | 14.19 | 15.55 | 17.00 | 0.00 | - | 3 | 11 | 96.09% |
| PYPL241101C00065000 | 2024-10-11 10:00AM EDT | 2024-11-01 | 15.15 | 15.70 | 16.05 | +2.68 | +21.49% | 2 | 6 | 63.67% |
| PYPL241115C00065000 | 2024-10-11 12:49PM EDT | 2024-11-15 | 15.80 | 16.15 | 16.30 | +0.69 | +4.57% | 4 | 2,393 | 58.25% |
| PYPL241122C00065000 | 2024-10-03 10:14AM EDT | 2024-11-22 | 12.67 | 16.10 | 16.60 | 0.00 | - | - | 2 | 55.64% |
| PYPL241220C00065000 | 2024-10-11 2:13PM EDT | 2024-12-20 | 16.55 | 16.40 | 16.95 | +0.93 | +5.95% | 25 | 5,113 | 51.22% |
| PYPL250117C00065000 | 2024-10-11 3:54PM EDT | 2025-01-17 | 17.40 | 17.35 | 17.50 | +1.30 | +8.07% | 22 | 14,227 | 48.79% |
| PYPL250321C00065000 | 2024-10-11 10:40AM EDT | 2025-03-21 | 19.05 | 18.75 | 19.25 | +1.32 | +7.45% | 21 | 2,644 | 50.15% |
| PYPL250417C00065000 | 2024-10-10 10:34AM EDT | 2025-04-17 | 18.24 | 19.20 | 19.40 | 0.00 | - | 7 | 49 | 47.29% |
| PYPL250620C00065000 | 2024-10-11 3:28PM EDT | 2025-06-20 | 20.50 | 20.50 | 20.80 | +1.10 | +5.67% | 17 | 2,055 | 47.87% |
| PYPL250815C00065000 | 2024-10-11 10:58AM EDT | 2025-08-15 | 21.87 | 21.65 | 22.35 | +0.82 | +3.90% | 1 | 8 | 50.07% |
| PYPL250919C00065000 | 2024-10-10 10:41AM EDT | 2025-09-19 | 21.30 | 22.10 | 22.45 | 0.00 | - | 1 | 8 | 47.85% |
| PYPL251219C00065000 | 2024-10-11 3:11PM EDT | 2025-12-19 | 23.55 | 23.60 | 23.90 | -1.05 | -4.27% | 9 | 1,934 | 47.75% |
| PYPL260116C00065000 | 2024-10-10 12:07PM EDT | 2026-01-16 | 22.95 | 24.05 | 24.30 | 0.00 | - | 467 | 11,982 | 47.67% |
| PYPL260618C00065000 | 2024-10-07 12:17PM EDT | 2026-06-18 | 26.19 | 26.20 | 26.65 | 0.00 | - | 1 | 6,322 | 48.31% |
| PYPL261218C00065000 | 2024-10-10 1:58PM EDT | 2026-12-18 | 27.90 | 28.50 | 29.10 | 0.00 | - | 71 | 19,185 | 48.80% |
| PYPL270115C00065000 | 2024-10-09 2:56PM EDT | 2027-01-15 | 29.95 | 28.75 | 29.45 | 0.00 | - | 4 | 21 | 48.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00065000 | 2024-10-11 3:51PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 9,093 | 78.91% |
| PYPL241025P00065000 | 2024-10-11 11:38AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.19 | -0.06 | -85.71% | 3 | 221 | 60.74% |
| PYPL241101P00065000 | 2024-10-11 3:11PM EDT | 2024-11-01 | 0.23 | 0.19 | 0.44 | -0.09 | -28.12% | 7 | 130 | 61.52% |
| PYPL241108P00065000 | 2024-10-11 2:42PM EDT | 2024-11-08 | 0.36 | 0.31 | 0.36 | -0.10 | -21.74% | 115 | 114 | 53.71% |
| PYPL241115P00065000 | 2024-10-11 2:14PM EDT | 2024-11-15 | 0.45 | 0.40 | 0.43 | -0.08 | -15.09% | 436 | 2,184 | 50.39% |
| PYPL241122P00065000 | 2024-10-10 3:57PM EDT | 2024-11-22 | 0.60 | 0.45 | 0.63 | 0.00 | - | 51 | 90 | 51.20% |
| PYPL241220P00065000 | 2024-10-11 3:09PM EDT | 2024-12-20 | 0.75 | 0.71 | 0.76 | -0.14 | -15.73% | 9 | 3,179 | 41.65% |
| PYPL250117P00065000 | 2024-10-11 3:19PM EDT | 2025-01-17 | 1.02 | 0.99 | 1.10 | -0.20 | -16.39% | 9 | 14,497 | 39.40% |
| PYPL250321P00065000 | 2024-10-11 10:59AM EDT | 2025-03-21 | 1.94 | 1.88 | 2.00 | -0.21 | -9.77% | 8 | 3,263 | 38.09% |
| PYPL250417P00065000 | 2024-10-11 11:58AM EDT | 2025-04-17 | 2.23 | 2.10 | 2.44 | +0.03 | +1.36% | 1 | 76 | 38.22% |
| PYPL250620P00065000 | 2024-10-11 3:49PM EDT | 2025-06-20 | 3.04 | 2.95 | 3.05 | -0.24 | -7.32% | 97 | 6,263 | 36.39% |
| PYPL250815P00065000 | 2024-10-11 12:28PM EDT | 2025-08-15 | 3.85 | 3.65 | 3.80 | -0.18 | -4.47% | 50 | 108 | 36.51% |
| PYPL250919P00065000 | 2024-10-11 9:41AM EDT | 2025-09-19 | 4.15 | 3.90 | 4.10 | +0.05 | +1.22% | 34 | 93 | 35.91% |
| PYPL251219P00065000 | 2024-10-08 10:20AM EDT | 2025-12-19 | 4.95 | 4.80 | 4.95 | 0.00 | - | 1 | 2,418 | 35.19% |
| PYPL260116P00065000 | 2024-10-09 2:12PM EDT | 2026-01-16 | 5.15 | 4.95 | 5.20 | +0.25 | +5.10% | 1 | 3,427 | 35.02% |
| PYPL260618P00065000 | 2024-10-09 10:44AM EDT | 2026-06-18 | 6.21 | 6.15 | 6.50 | 0.00 | - | 20 | 1,560 | 34.39% |
| PYPL261218P00065000 | 2024-10-09 3:54PM EDT | 2026-12-18 | 7.30 | 7.55 | 7.95 | 0.00 | - | 1 | 1,842 | 34.06% |
| PYPL270115P00065000 | 2024-10-10 3:43PM EDT | 2027-01-15 | 8.05 | 7.65 | 8.00 | 0.00 | - | 12 | 96 | 33.61% |
© 2024 Yahoo. All rights reserved.