PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 9.60 | 11.00 | 11.10 | -0.07 | -0.72% | 2 | 7 | 0.00% |
| PYPL240503C00055000 | 2024-04-26 9:45AM EDT | 2024-05-03 | 9.84 | 11.20 | 11.35 | +0.99 | +11.19% | 2 | 14 | 66.80% |
| PYPL240510C00055000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 10.04 | 11.35 | 11.50 | 0.00 | - | 2 | 5 | 61.13% |
| PYPL240517C00055000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 11.36 | 11.55 | 11.65 | +1.75 | +18.21% | 11 | 4,731 | 58.20% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 11.65 | 11.80 | 0.00 | - | 7 | 33 | 54.74% |
| PYPL240531C00055000 | 2024-04-23 9:35AM EDT | 2024-05-31 | 9.90 | 11.75 | 11.95 | 0.00 | - | 1 | 9 | 52.39% |
| PYPL240621C00055000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 11.87 | 12.15 | 12.30 | +0.77 | +6.94% | 6 | 2,143 | 49.71% |
| PYPL240719C00055000 | 2024-04-26 12:45PM EDT | 2024-07-19 | 12.35 | 12.65 | 12.80 | +1.59 | +14.78% | 3 | 692 | 47.07% |
| PYPL240816C00055000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 11.30 | 13.15 | 13.75 | 0.00 | - | 1 | 616 | 50.18% |
| PYPL240920C00055000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 13.15 | 14.30 | 14.40 | +0.05 | +0.38% | 39 | 584 | 49.07% |
| PYPL241018C00055000 | 2024-04-26 11:31AM EDT | 2024-10-18 | 14.05 | 14.75 | 14.85 | +0.65 | +4.85% | 2 | 1,439 | 48.21% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 16.10 | 16.75 | 0.00 | - | 5 | 401 | 50.70% |
| PYPL250117C00055000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 16.55 | 16.55 | 16.70 | +1.40 | +9.24% | 16 | 3,069 | 49.46% |
| PYPL250321C00055000 | 2024-04-26 12:29PM EDT | 2025-03-21 | 16.70 | 17.70 | 17.85 | +1.00 | +6.37% | 1 | 65 | 50.10% |
| PYPL250620C00055000 | 2024-04-26 1:41PM EDT | 2025-06-20 | 18.95 | 19.15 | 19.30 | +0.80 | +4.41% | 2 | 512 | 50.23% |
| PYPL251219C00055000 | 2024-04-23 2:49PM EDT | 2025-12-19 | 20.50 | 21.50 | 21.90 | 0.00 | - | 4 | 461 | 50.75% |
| PYPL260116C00055000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 20.45 | 22.00 | 22.25 | 0.00 | - | 1 | 1,044 | 51.09% |
| PYPL260618C00055000 | 2024-04-23 10:30AM EDT | 2026-06-18 | 22.85 | 23.95 | 24.65 | 0.00 | - | 10 | 19 | 52.63% |
| PYPL261218C00055000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 24.88 | 25.95 | 26.40 | 0.00 | - | 4 | 152 | 52.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00055000 | 2024-04-26 2:18PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 787 | 131.25% |
| PYPL240503P00055000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 1,421 | 473 | 78.13% |
| PYPL240510P00055000 | 2024-04-26 2:47PM EDT | 2024-05-10 | 0.26 | 0.23 | 0.26 | -0.12 | -31.58% | 32 | 295 | 62.60% |
| PYPL240517P00055000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | -0.15 | -30.61% | 744 | 12,880 | 56.06% |
| PYPL240524P00055000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 0.46 | 0.41 | 0.44 | -0.16 | -25.81% | 36 | 88 | 51.76% |
| PYPL240531P00055000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.47 | 0.48 | 0.51 | -0.18 | -27.69% | 8 | 60 | 48.88% |
| PYPL240621P00055000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.68 | -0.31 | -31.63% | 336 | 7,651 | 42.33% |
| PYPL240719P00055000 | 2024-04-26 3:00PM EDT | 2024-07-19 | 0.99 | 0.96 | 0.99 | -0.27 | -21.43% | 16 | 2,611 | 39.28% |
| PYPL240816P00055000 | 2024-04-26 11:07AM EDT | 2024-08-16 | 1.77 | 1.67 | 1.70 | -0.46 | -20.63% | 10 | 2,148 | 41.92% |
| PYPL240920P00055000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 2.07 | 2.06 | 2.07 | -0.52 | -20.08% | 1,314 | 2,093 | 39.88% |
| PYPL241018P00055000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 2.36 | 2.27 | 2.35 | -0.27 | -10.27% | 1 | 1,258 | 38.75% |
| PYPL241220P00055000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 3.22 | 3.15 | 3.20 | -0.58 | -15.26% | 4 | 475 | 38.66% |
| PYPL250117P00055000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 3.50 | 3.35 | 3.45 | -0.30 | -7.89% | 29 | 7,559 | 38.04% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 3.90 | 4.15 | 0.00 | - | 5 | 5 | 37.81% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 4.85 | 5.00 | 0.00 | - | 1 | 4,098 | 37.25% |
| PYPL251219P00055000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 6.55 | 6.25 | 6.45 | -0.48 | -6.83% | 2 | 1,143 | 36.39% |
| PYPL260116P00055000 | 2024-04-24 11:33AM EDT | 2026-01-16 | 6.90 | 6.35 | 6.60 | 0.00 | - | 1 | 1,197 | 36.10% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 7.50 | 7.85 | 0.00 | - | 1 | 7 | 36.30% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 8.45 | 8.75 | 0.00 | - | 3 | 298 | 35.22% |
© 2024 Yahoo. All rights reserved.