PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00030000 | 2023-06-02 1:55PM EDT | 30.00 | 36.47 | 36.05 | 36.65 | +1.92 | +5.56% | 6 | 29 | 71.09% |
| PYPL240621C00032500 | 2023-06-02 1:57PM EDT | 32.50 | 34.26 | 33.90 | 34.55 | +1.98 | +6.13% | 2 | 17 | 68.43% |
| PYPL240621C00035000 | 2023-05-30 9:47AM EDT | 35.00 | 28.85 | 31.85 | 32.30 | 0.00 | - | 1 | 7 | 65.44% |
| PYPL240621C00037500 | 2023-06-02 10:13AM EDT | 37.50 | 29.80 | 29.70 | 30.25 | +1.55 | +5.49% | 2 | 233 | 62.78% |
| PYPL240621C00040000 | 2023-06-01 3:42PM EDT | 40.00 | 27.09 | 27.70 | 28.10 | 0.00 | - | 4 | 525 | 60.19% |
| PYPL240621C00042500 | 2023-06-02 2:38PM EDT | 42.50 | 25.98 | 25.65 | 26.10 | +0.73 | +2.89% | 4 | 160 | 57.81% |
| PYPL240621C00045000 | 2023-06-01 3:29PM EDT | 45.00 | 24.10 | 23.80 | 24.15 | +0.70 | +2.99% | 1 | 131 | 56.02% |
| PYPL240621C00047500 | 2023-06-02 10:47AM EDT | 47.50 | 22.35 | 21.85 | 22.30 | +2.65 | +13.45% | 3 | 56 | 54.02% |
| PYPL240621C00050000 | 2023-06-02 1:53PM EDT | 50.00 | 20.49 | 20.00 | 20.50 | +0.84 | +4.27% | 19 | 0 | 52.20% |
| PYPL240621C00052500 | 2023-06-02 3:59PM EDT | 52.50 | 18.55 | 18.30 | 18.90 | +2.55 | +15.94% | 6 | 7 | 51.00% |
| PYPL240621C00055000 | 2023-06-01 3:30PM EDT | 55.00 | 16.55 | 16.80 | 17.10 | 0.00 | - | 1 | 192 | 50.20% |
| PYPL240621C00057500 | 2023-06-02 1:57PM EDT | 57.50 | 15.50 | 15.25 | 15.65 | +1.65 | +11.91% | 6 | 37 | 49.32% |
| PYPL240621C00060000 | 2023-06-02 2:16PM EDT | 60.00 | 13.87 | 13.85 | 14.05 | +0.42 | +3.12% | 216 | 1,346 | 47.53% |
| PYPL240621C00062500 | 2023-06-02 1:33PM EDT | 62.50 | 12.60 | 12.40 | 12.65 | +0.55 | +4.56% | 10 | 246 | 46.32% |
| PYPL240621C00065000 | 2023-06-02 3:32PM EDT | 65.00 | 11.35 | 11.10 | 11.40 | +0.35 | +3.18% | 96 | 1,208 | 45.44% |
| PYPL240621C00067500 | 2023-06-02 3:58PM EDT | 67.50 | 10.15 | 10.05 | 10.20 | +0.40 | +4.10% | 15 | 805 | 44.46% |
| PYPL240621C00070000 | 2023-06-02 3:57PM EDT | 70.00 | 9.05 | 8.95 | 9.10 | +0.37 | +4.26% | 207 | 0 | 43.60% |
| PYPL240621C00072500 | 2023-06-02 12:43PM EDT | 72.50 | 8.20 | 7.95 | 8.10 | +0.55 | +7.19% | 51 | 0 | 42.85% |
| PYPL240621C00075000 | 2023-06-02 3:26PM EDT | 75.00 | 7.10 | 7.00 | 7.25 | +0.19 | +2.75% | 95 | 891 | 42.40% |
| PYPL240621C00077500 | 2023-06-02 1:08PM EDT | 77.50 | 6.55 | 6.20 | 6.40 | +0.40 | +6.50% | 5 | 571 | 41.69% |
| PYPL240621C00080000 | 2023-06-02 3:41PM EDT | 80.00 | 5.60 | 5.55 | 5.65 | +0.16 | +2.94% | 48 | 1,410 | 41.11% |
| PYPL240621C00082500 | 2023-06-02 1:49PM EDT | 82.50 | 5.00 | 4.80 | 5.05 | +0.66 | +15.21% | 6 | 319 | 40.89% |
| PYPL240621C00085000 | 2023-06-02 10:01AM EDT | 85.00 | 4.36 | 4.25 | 4.45 | +0.21 | +5.06% | 55 | 375 | 40.44% |
| PYPL240621C00090000 | 2023-06-02 3:31PM EDT | 90.00 | 3.30 | 3.30 | 3.45 | +0.05 | +1.54% | 383 | 571 | 39.71% |
| PYPL240621C00095000 | 2023-06-02 12:40PM EDT | 95.00 | 2.68 | 2.56 | 2.69 | +0.06 | +2.29% | 3 | 988 | 39.26% |
| PYPL240621C00100000 | 2023-06-02 3:24PM EDT | 100.00 | 2.05 | 2.00 | 2.09 | +0.11 | +5.67% | 141 | 0 | 38.87% |
| PYPL240621C00105000 | 2023-06-02 3:32PM EDT | 105.00 | 1.60 | 1.51 | 1.65 | +0.01 | +0.63% | 53 | 2,929 | 38.75% |
| PYPL240621C00110000 | 2023-06-02 12:50PM EDT | 110.00 | 1.29 | 1.17 | 1.29 | +0.09 | +7.50% | 69 | 893 | 38.54% |
| PYPL240621C00115000 | 2023-06-02 3:20PM EDT | 115.00 | 0.94 | 0.91 | 1.02 | -0.04 | -4.08% | 69 | 6,150 | 38.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00032500 | 2023-06-01 12:00PM EDT | 32.50 | 0.98 | 0.80 | 1.03 | 0.00 | - | 1 | 99 | 50.32% |
| PYPL240621P00035000 | 2023-05-26 10:49AM EDT | 35.00 | 1.13 | 1.08 | 1.18 | -0.22 | -16.30% | 1 | 164 | 47.46% |
| PYPL240621P00037500 | 2023-06-02 10:09AM EDT | 37.50 | 1.43 | 1.36 | 1.51 | -0.11 | -7.14% | 1 | 223 | 46.35% |
| PYPL240621P00040000 | 2023-06-02 1:07PM EDT | 40.00 | 1.73 | 1.69 | 1.86 | -0.27 | -13.50% | 128 | 2,360 | 44.96% |
| PYPL240621P00042500 | 2023-06-02 3:18PM EDT | 42.50 | 2.10 | 2.07 | 2.24 | -0.25 | -10.64% | 11 | 2,693 | 43.45% |
| PYPL240621P00045000 | 2023-06-02 9:47AM EDT | 45.00 | 2.60 | 2.48 | 2.84 | -0.15 | -5.45% | 20 | 3,905 | 43.04% |
| PYPL240621P00047500 | 2023-06-02 1:25PM EDT | 47.50 | 3.08 | 3.00 | 3.30 | -0.22 | -6.67% | 2 | 0 | 41.31% |
| PYPL240621P00050000 | 2023-06-02 12:54PM EDT | 50.00 | 3.70 | 3.60 | 3.80 | -0.30 | -7.50% | 12 | 537 | 39.55% |
| PYPL240621P00052500 | 2023-06-02 3:01PM EDT | 52.50 | 4.35 | 4.25 | 4.50 | -1.00 | -18.69% | 2 | 305 | 38.50% |
| PYPL240621P00055000 | 2023-06-02 3:14PM EDT | 55.00 | 5.05 | 5.05 | 5.15 | -0.40 | -7.34% | 14 | 0 | 36.87% |
| PYPL240621P00057500 | 2023-06-02 2:50PM EDT | 57.50 | 5.95 | 5.90 | 6.15 | -0.87 | -12.76% | 160 | 44 | 36.44% |
| PYPL240621P00060000 | 2023-06-02 3:13PM EDT | 60.00 | 6.90 | 6.85 | 7.10 | -0.50 | -6.76% | 17 | 1,210 | 35.38% |
| PYPL240621P00062500 | 2023-06-02 2:47PM EDT | 62.50 | 7.85 | 7.90 | 8.40 | -0.88 | -10.08% | 2 | 775 | 35.33% |
| PYPL240621P00065000 | 2023-06-02 11:08AM EDT | 65.00 | 9.15 | 9.05 | 9.35 | -1.35 | -12.86% | 106 | 905 | 33.52% |
| PYPL240621P00067500 | 2023-06-02 11:19AM EDT | 67.50 | 10.40 | 10.30 | 10.40 | -0.60 | -5.45% | 6 | 59 | 31.73% |
| PYPL240621P00070000 | 2023-06-02 1:30PM EDT | 70.00 | 11.65 | 11.65 | 12.10 | -0.80 | -6.43% | 50 | 603 | 32.03% |
| PYPL240621P00072500 | 2023-06-02 11:43AM EDT | 72.50 | 13.20 | 13.15 | 13.60 | -1.75 | -11.71% | 3 | 233 | 31.17% |
| PYPL240621P00075000 | 2023-06-02 1:00PM EDT | 75.00 | 14.75 | 14.75 | 15.35 | -0.85 | -5.45% | 27 | 743 | 30.89% |
| PYPL240621P00077500 | 2023-06-02 10:07AM EDT | 77.50 | 16.85 | 16.45 | 16.80 | -1.85 | -9.89% | 6 | 431 | 28.96% |
| PYPL240621P00080000 | 2023-06-02 3:17PM EDT | 80.00 | 18.35 | 18.25 | 18.80 | -0.90 | -4.68% | 3 | 239 | 28.94% |
| PYPL240621P00082500 | 2023-05-12 10:26AM EDT | 82.50 | 21.00 | 20.15 | 20.80 | 0.00 | - | 9 | 17 | 28.59% |
| PYPL240621P00085000 | 2023-05-30 12:03PM EDT | 85.00 | 25.29 | 22.15 | 22.60 | 0.00 | - | 2 | 0 | 26.71% |
| PYPL240621P00090000 | 2023-05-30 10:33AM EDT | 90.00 | 30.08 | 26.45 | 26.90 | 0.00 | - | 1 | 194 | 25.29% |
| PYPL240621P00095000 | 2023-05-26 12:25PM EDT | 95.00 | 34.60 | 30.95 | 31.80 | 0.00 | - | 1 | 9 | 27.20% |
| PYPL240621P00100000 | 2023-05-25 1:17PM EDT | 100.00 | 40.35 | 35.80 | 36.65 | 0.00 | - | 1 | 0 | 28.27% |
| PYPL240621P00105000 | 2023-05-16 2:56PM EDT | 105.00 | 44.00 | 40.75 | 41.80 | 0.00 | - | 4 | 0 | 31.98% |
| PYPL240621P00110000 | 2023-05-04 3:10PM EDT | 110.00 | 37.96 | 45.75 | 46.40 | 0.00 | - | 13 | 0 | 29.49% |
| PYPL240621P00115000 | 2023-05-25 9:31AM EDT | 115.00 | 53.70 | 50.70 | 51.50 | 0.00 | - | 1 | 4 | 32.76% |
© 2023 Yahoo. All rights reserved.