PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00067500 | 2024-04-25 3:54PM EDT | 2024-05-17 | 2.02 | 2.01 | 2.05 | -0.34 | -14.41% | 689 | 6,110 | 53.86% |
| PYPL240621C00067500 | 2024-04-25 3:01PM EDT | 2024-06-21 | 3.00 | 2.97 | 3.05 | -0.35 | -10.45% | 195 | 4,858 | 43.92% |
| PYPL240719C00067500 | 2024-04-25 1:51PM EDT | 2024-07-19 | 3.61 | 3.60 | 3.70 | -0.29 | -7.44% | 51 | 3,896 | 41.32% |
| PYPL240816C00067500 | 2024-04-25 9:34AM EDT | 2024-08-16 | 4.53 | 4.90 | 5.00 | -0.67 | -12.88% | 2 | 575 | 45.03% |
| PYPL240920C00067500 | 2024-04-25 11:50AM EDT | 2024-09-20 | 5.40 | 5.55 | 5.65 | -0.50 | -8.47% | 177 | 3,404 | 43.35% |
| PYPL241018C00067500 | 2024-04-25 3:53PM EDT | 2024-10-18 | 6.18 | 6.10 | 6.25 | -0.40 | -6.08% | 47 | 357 | 43.13% |
| PYPL241220C00067500 | 2024-04-24 10:16AM EDT | 2024-12-20 | 8.13 | 7.80 | 7.90 | 0.00 | - | 1 | 643 | 44.99% |
| PYPL250117C00067500 | 2024-04-25 10:18AM EDT | 2025-01-17 | 8.45 | 8.25 | 8.40 | -0.12 | -1.40% | 126 | 2,873 | 44.85% |
| PYPL250321C00067500 | 2024-04-25 11:51AM EDT | 2025-03-21 | 9.50 | 9.60 | 9.75 | -0.65 | -6.40% | 93 | 398 | 45.91% |
| PYPL250620C00067500 | 2024-04-24 12:57PM EDT | 2025-06-20 | 11.69 | 11.25 | 11.40 | 0.00 | - | 2 | 418 | 46.70% |
| PYPL251219C00067500 | 2024-04-24 3:07PM EDT | 2025-12-19 | 14.60 | 14.10 | 14.35 | 0.00 | - | 5 | 1,621 | 48.16% |
| PYPL260116C00067500 | 2024-04-25 11:25AM EDT | 2026-01-16 | 14.15 | 14.45 | 14.80 | -0.85 | -5.67% | 2 | 4,110 | 48.45% |
| PYPL260618C00067500 | 2024-04-25 9:30AM EDT | 2026-06-18 | 16.70 | 16.70 | 17.25 | +0.44 | +2.71% | 1 | 2,619 | 50.24% |
| PYPL261218C00067500 | 2024-04-22 12:32PM EDT | 2026-12-18 | 18.20 | 18.65 | 19.50 | 0.00 | - | 2 | 45 | 50.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00067500 | 2024-04-25 11:20AM EDT | 2024-05-17 | 5.75 | 5.20 | 5.35 | +0.80 | +16.16% | 20 | 2,094 | 51.27% |
| PYPL240621P00067500 | 2024-04-25 12:44PM EDT | 2024-06-21 | 6.20 | 5.85 | 6.00 | +0.63 | +11.31% | 230 | 3,449 | 39.36% |
| PYPL240719P00067500 | 2024-04-25 12:18PM EDT | 2024-07-19 | 6.60 | 6.25 | 6.35 | +0.70 | +11.86% | 103 | 936 | 35.14% |
| PYPL240816P00067500 | 2024-04-25 3:31PM EDT | 2024-08-16 | 7.15 | 7.25 | 7.35 | -0.08 | -1.11% | 43 | 199 | 37.62% |
| PYPL240920P00067500 | 2024-04-23 11:02AM EDT | 2024-09-20 | 7.80 | 7.65 | 7.75 | 0.00 | - | 1 | 379 | 35.35% |
| PYPL241018P00067500 | 2024-04-24 3:50PM EDT | 2024-10-18 | 7.60 | 7.95 | 8.10 | 0.00 | - | 5 | 46 | 34.41% |
| PYPL241220P00067500 | 2024-04-23 10:18AM EDT | 2024-12-20 | 9.15 | 9.05 | 9.20 | 0.00 | - | 4 | 226 | 34.86% |
| PYPL250117P00067500 | 2024-04-24 12:42PM EDT | 2025-01-17 | 9.20 | 9.30 | 9.45 | 0.00 | - | 154 | 2,049 | 34.13% |
| PYPL250620P00067500 | 2024-04-23 3:44PM EDT | 2025-06-20 | 10.95 | 11.00 | 11.20 | 0.00 | - | 22 | 292 | 33.56% |
| PYPL251219P00067500 | 2024-04-22 2:32PM EDT | 2025-12-19 | 13.04 | 12.55 | 12.75 | 0.00 | - | 1 | 115 | 32.77% |
| PYPL260116P00067500 | 2024-04-23 3:52PM EDT | 2026-01-16 | 12.87 | 12.70 | 13.00 | 0.00 | - | 76 | 559 | 32.78% |
| PYPL260618P00067500 | 2024-03-21 9:51AM EDT | 2026-06-18 | 13.67 | 14.50 | 15.20 | 0.00 | - | - | 1 | 35.33% |
| PYPL261218P00067500 | 2024-03-27 3:57PM EDT | 2026-12-18 | 14.48 | 14.65 | 15.60 | 0.00 | - | 4 | 73 | 32.79% |
© 2024 Yahoo. All rights reserved.