PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00060000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 5.00 | 3.00 | 3.20 | 0.00 | - | 35 | 163 | 0.00% |
| PYPL240503C00060000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 5.85 | 4.60 | 4.80 | 0.00 | - | 11 | 83 | 72.22% |
| PYPL240510C00060000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 6.25 | 4.85 | 4.95 | 0.00 | - | 7 | 126 | 58.45% |
| PYPL240517C00060000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 5.45 | 5.15 | 5.25 | -1.05 | -16.15% | 1 | 2,677 | 54.05% |
| PYPL240524C00060000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 6.25 | 5.35 | 5.45 | 0.00 | - | 1 | 33 | 50.39% |
| PYPL240531C00060000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 6.75 | 5.35 | 6.60 | 0.00 | - | 1 | 3 | 53.17% |
| PYPL240621C00060000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 7.40 | 6.20 | 6.30 | 0.00 | - | 22 | 4,801 | 45.95% |
| PYPL240719C00060000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 7.85 | 6.70 | 6.85 | 0.00 | - | 56 | 1,478 | 42.53% |
| PYPL240816C00060000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 7.45 | 8.05 | 8.20 | -1.56 | -17.31% | 1 | 296 | 47.10% |
| PYPL240920C00060000 | 2024-04-25 9:43AM EDT | 2024-09-20 | 9.10 | 8.70 | 8.85 | -0.75 | -7.61% | 24 | 1,241 | 45.45% |
| PYPL241018C00060000 | 2024-04-24 1:57PM EDT | 2024-10-18 | 10.50 | 9.30 | 9.45 | 0.00 | - | 1 | 346 | 45.30% |
| PYPL241220C00060000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 12.15 | 10.85 | 11.15 | 0.00 | - | 4 | 988 | 47.66% |
| PYPL250117C00060000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 11.55 | 11.30 | 11.45 | -0.85 | -6.85% | 24 | 11,797 | 46.57% |
| PYPL250321C00060000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 12.75 | 11.65 | 12.85 | -1.10 | -7.94% | 2 | 44 | 48.07% |
| PYPL250620C00060000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 15.55 | 13.90 | 14.50 | 0.00 | - | 1 | 1,662 | 49.04% |
| PYPL251219C00060000 | 2024-04-23 12:22PM EDT | 2025-12-19 | 18.10 | 16.80 | 17.70 | 0.00 | - | 5 | 1,616 | 50.11% |
| PYPL260116C00060000 | 2024-04-24 11:03AM EDT | 2026-01-16 | 18.30 | 17.20 | 17.55 | 0.00 | - | 2 | 9,277 | 49.97% |
| PYPL260618C00060000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 20.62 | 19.00 | 20.00 | 0.00 | - | 1 | 51 | 50.60% |
| PYPL261218C00060000 | 2024-04-24 9:36AM EDT | 2026-12-18 | 21.80 | 21.50 | 21.75 | -1.01 | -4.43% | 3 | 786 | 51.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00060000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 6 | 2,281 | 44.92% |
| PYPL240503P00060000 | 2024-04-25 10:00AM EDT | 2024-05-03 | 1.48 | 1.53 | 1.56 | +0.46 | +45.10% | 21 | 1,952 | 74.66% |
| PYPL240510P00060000 | 2024-04-25 10:02AM EDT | 2024-05-10 | 1.69 | 1.67 | 1.72 | +0.47 | +38.52% | 17 | 368 | 59.23% |
| PYPL240517P00060000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 1.85 | 1.88 | 1.91 | +0.48 | +35.04% | 16 | 5,770 | 52.93% |
| PYPL240524P00060000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 1.52 | 1.97 | 2.07 | 0.00 | - | 27 | 129 | 49.02% |
| PYPL240531P00060000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 2.01 | 2.13 | 2.19 | +0.36 | +21.82% | 1 | 67 | 45.78% |
| PYPL240621P00060000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 2.37 | 2.55 | 2.59 | +0.37 | +18.50% | 6 | 10,451 | 40.92% |
| PYPL240719P00060000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 2.40 | 3.00 | 3.05 | 0.00 | - | 10 | 4,418 | 37.65% |
| PYPL240816P00060000 | 2024-04-24 1:02PM EDT | 2024-08-16 | 3.46 | 3.90 | 4.00 | 0.00 | - | 2 | 2,646 | 39.89% |
| PYPL240920P00060000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 3.85 | 4.35 | 4.45 | 0.00 | - | 1 | 4,255 | 37.87% |
| PYPL241018P00060000 | 2024-04-25 9:59AM EDT | 2024-10-18 | 4.65 | 4.60 | 4.75 | 0.00 | - | 3 | 690 | 36.55% |
| PYPL241220P00060000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 5.60 | 5.70 | 5.95 | +0.30 | +5.66% | 2 | 1,102 | 37.57% |
| PYPL250117P00060000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 5.80 | 6.00 | 6.10 | +0.30 | +5.45% | 30 | 14,314 | 36.29% |
| PYPL250321P00060000 | 2024-04-22 2:15PM EDT | 2025-03-21 | 6.73 | 6.70 | 6.85 | 0.00 | - | 1 | 4 | 35.95% |
| PYPL250620P00060000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 7.30 | 7.60 | 7.75 | 0.00 | - | 26 | 1,740 | 35.34% |
| PYPL251219P00060000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 9.11 | 8.30 | 9.35 | -0.15 | -1.62% | 1 | 3,605 | 34.76% |
| PYPL260116P00060000 | 2024-04-23 1:58PM EDT | 2026-01-16 | 8.96 | 9.30 | 9.60 | 0.00 | - | 1 | 2,121 | 34.78% |
| PYPL260618P00060000 | 2024-04-02 9:50AM EDT | 2026-06-18 | 10.60 | 10.35 | 10.75 | 0.00 | - | 4 | 147 | 34.52% |
| PYPL261218P00060000 | 2024-04-24 10:18AM EDT | 2026-12-18 | 10.88 | 11.25 | 11.85 | 0.00 | - | 6 | 176 | 33.95% |
© 2024 Yahoo. All rights reserved.