Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419C00037500 | 2024-03-11 9:37AM EDT | 2024-04-19 | 22.85 | 29.30 | 30.30 | 0.00 | - | 5 | 115 | 124.02% |
PYPL240517C00037500 | 2024-03-13 10:15AM EDT | 2024-05-17 | 24.10 | 29.20 | 30.55 | 0.00 | - | 41 | 107 | 88.48% |
PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 2024-06-21 | 26.50 | 29.95 | 30.25 | 0.00 | - | 1 | 265 | 77.30% |
PYPL240719C00037500 | 2024-01-19 2:27PM EDT | 2024-07-19 | 29.00 | 22.65 | 23.05 | 0.00 | - | 2 | 8 | 0.00% |
PYPL240920C00037500 | 2024-03-13 3:47PM EDT | 2024-09-20 | 26.65 | 30.10 | 31.25 | 0.00 | - | 20 | 19 | 65.19% |
PYPL241220C00037500 | 2024-03-26 9:54AM EDT | 2024-12-20 | 31.26 | 31.35 | 32.15 | 0.00 | - | 5 | 6 | 65.53% |
PYPL250117C00037500 | 2024-03-13 11:27AM EDT | 2025-01-17 | 27.25 | 31.10 | 32.40 | 0.00 | - | 3 | 470 | 62.35% |
PYPL250620C00037500 | 2024-02-27 11:07AM EDT | 2025-06-20 | 26.80 | 31.35 | 34.15 | 0.00 | - | 4 | 34 | 58.07% |
PYPL251219C00037500 | 2024-03-19 10:11AM EDT | 2025-12-19 | 30.85 | 34.60 | 35.25 | 0.00 | - | 1 | 9 | 61.22% |
PYPL260116C00037500 | 2024-03-25 1:26PM EDT | 2026-01-16 | 34.10 | 34.75 | 36.35 | 0.00 | - | 5 | 43 | 63.15% |
PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 2026-06-18 | 36.31 | 35.45 | 36.75 | 0.00 | - | 5 | 0 | 59.42% |
PYPL261218C00037500 | 2024-03-25 10:23AM EDT | 2026-12-18 | 36.18 | 36.65 | 38.60 | 0.00 | - | 50 | 61 | 59.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419P00037500 | 2024-03-20 3:26PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 304 | 84.38% |
PYPL240517P00037500 | 2024-03-28 12:38PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | 0.00 | - | 120 | 397 | 68.36% |
PYPL240621P00037500 | 2024-03-26 12:57PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.13 | 0.00 | - | 60 | 951 | 55.08% |
PYPL240719P00037500 | 2024-03-26 11:24AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 94 | 50.00% |
PYPL240816P00037500 | 2024-03-26 3:50PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.26 | 0.00 | - | 2 | 1 | 53.03% |
PYPL240920P00037500 | 2024-03-27 9:31AM EDT | 2024-09-20 | 0.24 | 0.15 | 0.33 | 0.00 | - | 1 | 392 | 49.76% |
PYPL241018P00037500 | 2024-03-25 3:37PM EDT | 2024-10-18 | 0.38 | 0.23 | 0.42 | 0.00 | - | 2 | 11 | 48.58% |
PYPL241220P00037500 | 2024-03-27 11:11AM EDT | 2024-12-20 | 0.62 | 0.48 | 0.68 | 0.00 | - | 135 | 191 | 47.34% |
PYPL250117P00037500 | 2024-03-26 2:09PM EDT | 2025-01-17 | 0.70 | 0.62 | 0.78 | 0.00 | - | 225 | 5,626 | 46.58% |
PYPL250620P00037500 | 2024-03-27 2:20PM EDT | 2025-06-20 | 1.35 | 1.28 | 1.33 | 0.00 | - | 1 | 3,466 | 43.60% |
PYPL251219P00037500 | 2024-03-19 2:09PM EDT | 2025-12-19 | 2.41 | 1.91 | 2.10 | 0.00 | - | 3 | 207 | 42.46% |
PYPL260116P00037500 | 2024-03-22 2:35PM EDT | 2026-01-16 | 2.35 | 1.92 | 2.37 | 0.00 | - | 2 | 331 | 43.31% |
PYPL260618P00037500 | 2024-03-26 10:13AM EDT | 2026-06-18 | 2.90 | 2.54 | 2.88 | 0.00 | - | 3 | 1 | 41.87% |
PYPL261218P00037500 | 2024-02-12 4:49PM EDT | 2026-12-18 | 4.10 | 1.68 | 4.80 | 0.00 | - | 2 | 3 | 46.61% |