PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00070000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 15,224 | 25.00% |
| PYPL240426C00070000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 194 | 1,655 | 12.50% |
| PYPL240503C00070000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 1.09 | 0.00 | 0.00 | 0.00 | - | 183 | 2,232 | 12.50% |
| PYPL240510C00070000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 1.33 | 0.00 | 0.00 | 0.00 | - | 379 | 511 | 12.50% |
| PYPL240517C00070000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 183 | 7,988 | 6.25% |
| PYPL240524C00070000 | 2024-04-17 1:50PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| PYPL240531C00070000 | 2024-04-17 3:22PM EDT | 2024-05-31 | 1.77 | 0.00 | 0.00 | 0.00 | - | 29 | 96 | 6.25% |
| PYPL240621C00070000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 391 | 10,255 | 6.25% |
| PYPL240719C00070000 | 2024-04-17 3:31PM EDT | 2024-07-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 41 | 4,306 | 6.25% |
| PYPL240816C00070000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,307 | 3.13% |
| PYPL240920C00070000 | 2024-04-17 1:23PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 4,109 | 3.13% |
| PYPL241018C00070000 | 2024-04-17 11:38AM EDT | 2024-10-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 44 | 334 | 3.13% |
| PYPL241220C00070000 | 2024-04-17 1:57PM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 56 | 721 | 3.13% |
| PYPL250117C00070000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 74 | 13,858 | 3.13% |
| PYPL250620C00070000 | 2024-04-16 12:02PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 16 | 954 | 3.13% |
| PYPL251219C00070000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,038 | 1.56% |
| PYPL260116C00070000 | 2024-04-17 9:48AM EDT | 2026-01-16 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3,994 | 1.56% |
| PYPL260618C00070000 | 2024-04-11 9:31AM EDT | 2026-06-18 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 1.56% |
| PYPL261218C00070000 | 2024-04-17 12:05PM EDT | 2026-12-18 | 17.58 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00070000 | 2024-04-17 3:20PM EDT | 2024-04-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 642 | 427 | 0.00% |
| PYPL240426P00070000 | 2024-04-17 1:49PM EDT | 2024-04-26 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| PYPL240503P00070000 | 2024-04-16 2:50PM EDT | 2024-05-03 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| PYPL240510P00070000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| PYPL240517P00070000 | 2024-04-17 2:52PM EDT | 2024-05-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 93 | 866 | 0.00% |
| PYPL240524P00070000 | 2024-04-09 10:54AM EDT | 2024-05-24 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL240621P00070000 | 2024-04-16 3:06PM EDT | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 128 | 2,826 | 0.00% |
| PYPL240719P00070000 | 2024-04-17 3:00PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,103 | 0.00% |
| PYPL240816P00070000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 26 | 149 | 0.00% |
| PYPL240920P00070000 | 2024-04-16 10:29AM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 400 | 979 | 0.00% |
| PYPL241018P00070000 | 2024-04-15 11:38AM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| PYPL241220P00070000 | 2024-04-17 2:43PM EDT | 2024-12-20 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| PYPL250117P00070000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 6,405 | 0.00% |
| PYPL250620P00070000 | 2024-04-15 1:52PM EDT | 2025-06-20 | 13.08 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 2025-12-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 0.00% |
| PYPL260116P00070000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 0.00% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 0.00% |
| PYPL261218P00070000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.