PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00055000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 4.00 | 3.95 | 4.10 | +0.85 | +26.98% | 63 | 525 | 52.64% |
| PYPL231006C00055000 | 2023-09-25 9:38AM EDT | 2023-10-06 | 3.70 | 4.20 | 4.45 | +0.11 | +3.06% | 1 | 56 | 49.22% |
| PYPL231013C00055000 | 2023-09-22 1:43PM EDT | 2023-10-13 | 4.00 | 4.45 | 4.70 | 0.00 | - | - | 8 | 44.97% |
| PYPL231020C00055000 | 2023-09-25 2:36PM EDT | 2023-10-20 | 4.74 | 4.70 | 4.85 | +0.59 | +14.22% | 32 | 837 | 41.26% |
| PYPL231027C00055000 | 2023-09-13 2:05PM EDT | 2023-10-27 | 8.60 | 5.05 | 5.30 | 0.00 | - | 6 | 10 | 44.39% |
| PYPL231103C00055000 | 2023-09-25 9:30AM EDT | 2023-11-03 | 5.00 | - | - | +5.00 | - | - | - | 0.00% |
| PYPL231117C00055000 | 2023-09-25 3:17PM EDT | 2023-11-17 | 6.35 | 6.30 | 6.45 | +0.63 | +11.01% | 637 | 2,879 | 49.12% |
| PYPL231215C00055000 | 2023-09-25 1:28PM EDT | 2023-12-15 | 6.61 | 6.95 | 7.10 | +0.21 | +3.28% | 19 | 230 | 46.19% |
| PYPL240119C00055000 | 2023-09-25 3:40PM EDT | 2024-01-19 | 7.80 | 7.75 | 7.85 | +0.65 | +9.09% | 50 | 2,802 | 44.75% |
| PYPL240216C00055000 | 2023-09-25 2:30PM EDT | 2024-02-16 | 8.61 | 8.70 | 8.80 | +0.01 | +0.12% | 38 | 93 | 47.11% |
| PYPL240315C00055000 | 2023-09-25 3:55PM EDT | 2024-03-15 | 9.20 | 9.20 | 9.35 | +0.63 | +7.35% | 5 | 61 | 46.75% |
| PYPL240419C00055000 | 2023-09-25 3:13PM EDT | 2024-04-19 | 9.70 | 9.80 | 9.95 | +0.50 | +5.43% | 12 | 23 | 46.25% |
| PYPL240621C00055000 | 2023-09-22 3:43PM EDT | 2024-06-21 | 10.60 | 11.15 | 11.35 | 0.00 | - | 1 | 252 | 47.91% |
| PYPL250117C00055000 | 2023-09-25 3:51PM EDT | 2025-01-17 | 14.55 | 14.55 | 14.80 | +0.65 | +4.68% | 5 | 289 | 49.73% |
| PYPL250620C00055000 | 2023-09-22 11:29AM EDT | 2025-06-20 | 16.63 | 16.65 | 17.00 | 0.00 | - | 3 | 33 | 50.42% |
| PYPL251219C00055000 | 2023-09-22 3:09PM EDT | 2025-12-19 | 18.30 | 18.65 | 19.50 | 0.00 | - | 8 | 359 | 51.54% |
| PYPL260116C00055000 | 2023-09-25 9:30AM EDT | 2026-01-16 | 18.40 | 18.85 | 19.50 | -0.10 | -0.54% | 1 | 24 | 50.99% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929P00055000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 331 | 1,043 | 44.92% |
| PYPL231006P00055000 | 2023-09-25 3:54PM EDT | 2023-10-06 | 0.31 | 0.26 | 0.28 | -0.09 | -22.50% | 93 | 386 | 37.31% |
| PYPL231013P00055000 | 2023-09-25 3:03PM EDT | 2023-10-13 | 0.53 | 0.47 | 0.49 | -0.17 | -24.29% | 23 | 2,792 | 35.69% |
| PYPL231020P00055000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.68 | 0.67 | 0.69 | -0.26 | -27.66% | 255 | 9,193 | 34.91% |
| PYPL231027P00055000 | 2023-09-25 3:54PM EDT | 2023-10-27 | 1.00 | 0.93 | 0.97 | -0.22 | -18.03% | 32 | 2,779 | 36.13% |
| PYPL231103P00055000 | 2023-09-25 3:46PM EDT | 2023-11-03 | 1.57 | 1.51 | 1.63 | -0.20 | -11.30% | 54 | 88 | 43.12% |
| PYPL231117P00055000 | 2023-09-25 3:53PM EDT | 2023-11-17 | 2.08 | 2.03 | 2.04 | -0.22 | -9.57% | 280 | 13,963 | 42.24% |
| PYPL231215P00055000 | 2023-09-25 3:59PM EDT | 2023-12-15 | 2.48 | 2.45 | 2.48 | -0.24 | -8.82% | 1,233 | 5,608 | 38.64% |
| PYPL240119P00055000 | 2023-09-25 2:55PM EDT | 2024-01-19 | 2.99 | 2.93 | 2.97 | -0.21 | -6.56% | 165 | 15,104 | 36.38% |
| PYPL240216P00055000 | 2023-09-25 3:39PM EDT | 2024-02-16 | 3.65 | 3.55 | 3.70 | +0.15 | +4.29% | 53 | 2,222 | 38.05% |
| PYPL240315P00055000 | 2023-09-25 10:25AM EDT | 2024-03-15 | 4.20 | 3.90 | 4.00 | 0.00 | - | 4 | 229 | 36.83% |
| PYPL240419P00055000 | 2023-09-25 1:26PM EDT | 2024-04-19 | 4.45 | 4.25 | 4.35 | +0.30 | +7.23% | 5 | 1,301 | 35.72% |
| PYPL240621P00055000 | 2023-09-25 1:52PM EDT | 2024-06-21 | 5.20 | 5.05 | 5.20 | -0.15 | -2.80% | 94 | 4,345 | 35.80% |
| PYPL250117P00055000 | 2023-09-25 11:04AM EDT | 2025-01-17 | 7.30 | 7.00 | 7.15 | +0.15 | +2.10% | 1 | 4,282 | 34.61% |
| PYPL250620P00055000 | 2023-09-25 10:44AM EDT | 2025-06-20 | 8.45 | 8.10 | 8.25 | +0.23 | +2.80% | 1 | 723 | 33.92% |
| PYPL251219P00055000 | 2023-09-22 3:43PM EDT | 2025-12-19 | 9.35 | 8.65 | 9.60 | 0.00 | - | 5 | 711 | 34.05% |
| PYPL260116P00055000 | 2023-09-22 3:05PM EDT | 2026-01-16 | 9.45 | 9.15 | 9.55 | 0.00 | - | 3 | 23 | 33.33% |
© 2023 Yahoo. All rights reserved.
