PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00050000 | 2024-05-10 2:52PM EDT | 2024-05-10 | 13.15 | 12.75 | 13.05 | -2.45 | -15.71% | 1 | 28 | 251.56% |
| PYPL240517C00050000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 13.80 | 12.90 | 15.45 | 0.00 | - | 1 | 871 | 163.87% |
| PYPL240524C00050000 | 2024-05-09 12:42PM EDT | 2024-05-24 | 13.88 | 12.35 | 13.35 | 0.00 | - | 21 | 23 | 85.64% |
| PYPL240531C00050000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 16.08 | 12.75 | 15.00 | 0.00 | - | - | 5 | 89.80% |
| PYPL240614C00050000 | 2024-05-09 12:42PM EDT | 2024-06-14 | 14.06 | 12.80 | 13.60 | 0.00 | - | 21 | 21 | 62.99% |
| PYPL240621C00050000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 13.45 | 12.95 | 13.70 | -1.30 | -8.81% | 31 | 1,769 | 60.16% |
| PYPL240719C00050000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 13.80 | 12.90 | 13.80 | -2.40 | -14.81% | 13 | 788 | 48.63% |
| PYPL240816C00050000 | 2024-05-06 10:47AM EDT | 2024-08-16 | 14.30 | 13.45 | 14.40 | -2.45 | -14.63% | 1 | 264 | 49.54% |
| PYPL240920C00050000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 15.72 | 13.95 | 14.85 | 0.00 | - | 1 | 688 | 47.36% |
| PYPL241018C00050000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 18.10 | 14.70 | 16.25 | 0.00 | - | 1 | 65 | 55.30% |
| PYPL241220C00050000 | 2024-05-08 10:21AM EDT | 2024-12-20 | 18.00 | 16.30 | 16.45 | 0.00 | - | 1 | 417 | 48.32% |
| PYPL250117C00050000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 16.69 | 16.50 | 16.90 | -1.41 | -7.79% | 1,014 | 10,316 | 48.49% |
| PYPL250321C00050000 | 2024-05-08 3:39PM EDT | 2025-03-21 | 18.95 | 16.75 | 17.95 | 0.00 | - | 1 | 53 | 49.34% |
| PYPL250620C00050000 | 2024-05-10 1:56PM EDT | 2025-06-20 | 20.00 | 16.65 | 19.25 | 0.00 | - | 12 | 547 | 49.79% |
| PYPL251219C00050000 | 2024-05-10 2:39PM EDT | 2025-12-19 | 21.55 | 21.20 | 21.55 | -0.50 | -2.27% | 1 | 718 | 50.53% |
| PYPL260116C00050000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 21.95 | 21.40 | 22.20 | -1.05 | -4.57% | 3 | 979 | 50.33% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 2026-06-18 | 24.63 | 22.90 | 25.10 | 0.00 | - | 3 | 12 | 52.65% |
| PYPL261218C00050000 | 2024-05-10 3:52PM EDT | 2026-12-18 | 25.50 | 25.25 | 26.05 | -1.00 | -3.77% | 3 | 168 | 52.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00050000 | 2024-05-09 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 196.88% |
| PYPL240517P00050000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 9,423 | 62.50% |
| PYPL240524P00050000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.17 | -0.02 | -40.00% | 2 | 236 | 60.94% |
| PYPL240531P00050000 | 2024-05-09 10:30AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 2 | 78 | 48.83% |
| PYPL240607P00050000 | 2024-05-09 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 13 | 40.23% |
| PYPL240621P00050000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 1 | 6,930 | 36.33% |
| PYPL240719P00050000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.20 | 0.00 | - | 410 | 2,023 | 33.06% |
| PYPL240816P00050000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 0.57 | 0.58 | 0.61 | +0.01 | +1.79% | 9 | 433 | 36.96% |
| PYPL240920P00050000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 0.76 | 0.80 | 0.83 | 0.00 | - | 1 | 2,248 | 34.89% |
| PYPL241018P00050000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 0.96 | 1.01 | 1.04 | 0.00 | - | 5 | 341 | 34.18% |
| PYPL241220P00050000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 1.76 | 1.75 | 1.80 | +0.09 | +5.39% | 12 | 877 | 35.61% |
| PYPL250117P00050000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 1.95 | 1.96 | 2.00 | +0.08 | +4.28% | 23 | 15,034 | 35.08% |
| PYPL250321P00050000 | 2024-05-10 1:51PM EDT | 2025-03-21 | 2.51 | 2.54 | 2.69 | +0.10 | +4.15% | 2 | 2,094 | 35.79% |
| PYPL250620P00050000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 3.10 | 3.25 | 3.40 | 0.00 | - | 13 | 3,108 | 35.32% |
| PYPL251219P00050000 | 2024-05-10 9:59AM EDT | 2025-12-19 | 4.30 | 4.05 | 4.70 | -0.15 | -3.37% | 50 | 1,459 | 34.85% |
| PYPL260116P00050000 | 2024-05-08 2:02PM EDT | 2026-01-16 | 4.47 | 4.65 | 4.85 | -0.16 | -3.46% | 10 | 774 | 34.65% |
| PYPL260618P00050000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 5.60 | 5.45 | 6.40 | 0.00 | - | 60 | 365 | 36.51% |
| PYPL261218P00050000 | 2024-05-10 11:53AM EDT | 2026-12-18 | 6.61 | 5.80 | 7.00 | +0.36 | +5.76% | 1 | 202 | 34.71% |
© 2024 Yahoo. All rights reserved.