PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 2024-04-26 | 22.85 | 22.35 | 25.20 | 0.00 | - | 1 | 10 | 342.58% |
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 2024-05-10 | 26.10 | 23.95 | 25.10 | 0.00 | - | - | 1 | 106.25% |
| PYPL240517C00040000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 23.35 | 24.30 | 24.85 | 0.00 | - | 2 | 101 | 96.48% |
| PYPL240621C00040000 | 2024-04-18 11:20AM EDT | 2024-06-21 | 24.60 | 24.60 | 25.15 | +1.17 | +4.99% | 3 | 600 | 77.44% |
| PYPL240719C00040000 | 2024-04-22 2:58PM EDT | 2024-07-19 | 23.98 | 24.80 | 25.35 | 0.00 | - | 2 | 27 | 69.82% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 26.86 | 25.15 | 25.65 | 0.00 | - | 1 | 8 | 67.68% |
| PYPL240920C00040000 | 2024-04-17 3:46PM EDT | 2024-09-20 | 24.90 | 25.45 | 25.95 | 0.00 | - | 1 | 43 | 64.16% |
| PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 2024-10-18 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 66.11% |
| PYPL241220C00040000 | 2024-04-04 1:42PM EDT | 2024-12-20 | 28.29 | 26.40 | 26.95 | 0.00 | - | 5 | 39 | 61.19% |
| PYPL250117C00040000 | 2024-04-19 1:19PM EDT | 2025-01-17 | 26.60 | 26.65 | 27.20 | +1.66 | +6.66% | 1 | 1,511 | 60.23% |
| PYPL250321C00040000 | 2024-04-15 10:01AM EDT | 2025-03-21 | 28.85 | 26.50 | 29.75 | 0.00 | - | - | 1 | 63.50% |
| PYPL250620C00040000 | 2024-04-22 11:51AM EDT | 2025-06-20 | 27.00 | 27.20 | 29.75 | 0.00 | - | 1 | 119 | 58.53% |
| PYPL251219C00040000 | 2024-04-17 9:37AM EDT | 2025-12-19 | 30.30 | 29.00 | 31.25 | +0.40 | +1.34% | 1 | 157 | 57.51% |
| PYPL260116C00040000 | 2024-04-23 11:58AM EDT | 2026-01-16 | 30.35 | 29.25 | 32.75 | +1.85 | +6.49% | 2 | 203 | 60.50% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 2026-06-18 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 55.49% |
| PYPL261218C00040000 | 2024-04-22 3:02PM EDT | 2026-12-18 | 32.35 | 32.70 | 33.80 | 0.00 | - | 2 | 49 | 57.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 225.00% |
| PYPL240503P00040000 | 2024-04-10 2:05PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 3 | 113.28% |
| PYPL240510P00040000 | 2024-04-22 10:44AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | - | 720 | 720 | 93.75% |
| PYPL240517P00040000 | 2024-04-22 9:55AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,812 | 73.44% |
| PYPL240621P00040000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 6,164 | 55.47% |
| PYPL240719P00040000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 0.16 | 0.06 | 0.11 | 0.00 | - | 13 | 348 | 49.12% |
| PYPL240816P00040000 | 2024-04-23 12:39PM EDT | 2024-08-16 | 0.25 | 0.22 | 0.28 | -0.06 | -19.35% | 3 | 13 | 50.54% |
| PYPL240920P00040000 | 2024-04-23 1:45PM EDT | 2024-09-20 | 0.34 | 0.30 | 0.43 | -0.10 | -22.73% | 4 | 1,733 | 48.49% |
| PYPL241018P00040000 | 2024-04-23 1:00PM EDT | 2024-10-18 | 0.44 | 0.35 | 0.45 | -0.11 | -20.00% | 4 | 34 | 44.97% |
| PYPL241220P00040000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 0.77 | 0.71 | 0.76 | -0.13 | -14.44% | 2 | 497 | 43.90% |
| PYPL250117P00040000 | 2024-04-23 12:30PM EDT | 2025-01-17 | 0.86 | 0.84 | 0.87 | -0.06 | -6.52% | 7 | 8,124 | 43.07% |
| PYPL250321P00040000 | 2024-04-16 12:07PM EDT | 2025-03-21 | 1.32 | 1.16 | 1.20 | 0.00 | - | - | 9 | 42.48% |
| PYPL250620P00040000 | 2024-04-22 3:23PM EDT | 2025-06-20 | 1.72 | 1.58 | 1.63 | 0.00 | - | 2 | 1,117 | 41.43% |
| PYPL251219P00040000 | 2024-04-08 9:44AM EDT | 2025-12-19 | 2.55 | 2.19 | 2.47 | 0.00 | - | 35 | 753 | 40.08% |
| PYPL260116P00040000 | 2024-04-22 9:39AM EDT | 2026-01-16 | 2.72 | 2.51 | 2.79 | 0.00 | - | 5 | 1,744 | 41.05% |
| PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 3.25 | 3.05 | 4.40 | 0.00 | - | 1 | 19 | 44.64% |
| PYPL261218P00040000 | 2024-04-10 12:35PM EDT | 2026-12-18 | 3.95 | 3.45 | 4.00 | 0.00 | - | 3 | 57 | 38.54% |
© 2024 Yahoo. All rights reserved.