Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240426C00080000 | 2024-04-19 3:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 396 | 65.63% |
PYPL240503C00080000 | 2024-04-19 3:12PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 7 | 252 | 70.90% |
PYPL240510C00080000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 16 | 126 | 61.33% |
PYPL240517C00080000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.30 | -0.01 | -4.00% | 128 | 7,203 | 56.84% |
PYPL240524C00080000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.31 | -0.06 | -18.18% | 10 | 35 | 51.61% |
PYPL240621C00080000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 0.48 | 0.50 | 0.54 | -0.02 | -4.00% | 578 | 16,725 | 44.70% |
PYPL240719C00080000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 0.82 | 0.74 | 0.95 | +0.07 | +9.33% | 13 | 3,863 | 43.53% |
PYPL240816C00080000 | 2024-04-19 12:56PM EDT | 2024-08-16 | 1.43 | 1.45 | 1.66 | -0.06 | -4.03% | 84 | 1,861 | 45.75% |
PYPL240920C00080000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 1.85 | 1.89 | 2.13 | -0.02 | -1.07% | 340 | 2,802 | 44.15% |
PYPL241018C00080000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 2.16 | 2.23 | 2.43 | -0.09 | -4.00% | 80 | 1,110 | 42.80% |
PYPL241220C00080000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 23 | 1,025 | 43.74% |
PYPL250117C00080000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.20 | 0.00 | - | 260 | 20,656 | 44.58% |
PYPL250620C00080000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 6.45 | 6.50 | 6.65 | -0.07 | -1.07% | 4 | 2,151 | 45.36% |
PYPL251219C00080000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 9.00 | 9.15 | 9.40 | -0.27 | -2.91% | 50 | 878 | 46.70% |
PYPL260116C00080000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 9.35 | 9.45 | 10.15 | -0.15 | -1.58% | 4 | 4,706 | 47.95% |
PYPL260618C00080000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 11.62 | 11.55 | 12.20 | -0.35 | -2.92% | 1 | 153 | 48.67% |
PYPL261218C00080000 | 2024-04-17 11:06AM EDT | 2026-12-18 | 14.60 | 13.65 | 14.60 | 0.00 | - | 3 | 538 | 49.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240426P00080000 | 2024-04-01 3:58PM EDT | 2024-04-26 | 14.95 | 17.60 | 17.80 | 0.00 | - | 1 | 0 | 69.53% |
PYPL240517P00080000 | 2024-04-12 3:50PM EDT | 2024-05-17 | 17.90 | 16.40 | 19.85 | +2.20 | +14.01% | 3 | 99 | 63.57% |
PYPL240621P00080000 | 2024-04-19 11:30AM EDT | 2024-06-21 | 18.15 | 17.40 | 18.00 | +1.54 | +9.27% | 2 | 374 | 39.21% |
PYPL240719P00080000 | 2024-04-16 10:21AM EDT | 2024-07-19 | 17.05 | 17.60 | 18.10 | 0.00 | - | 17 | 542 | 34.79% |
PYPL240816P00080000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 18.50 | 18.05 | 18.50 | +2.80 | +17.83% | 2 | 83 | 36.35% |
PYPL240920P00080000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 18.65 | 18.30 | 18.70 | +1.90 | +11.34% | 2 | 198 | 34.13% |
PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 2024-10-18 | 15.80 | 18.60 | 18.85 | 0.00 | - | 7 | 108 | 32.79% |
PYPL241220P00080000 | 2024-04-01 10:19AM EDT | 2024-12-20 | 16.55 | 19.05 | 19.35 | 0.00 | - | 7 | 227 | 31.92% |
PYPL250117P00080000 | 2024-04-19 10:48AM EDT | 2025-01-17 | 19.45 | 18.30 | 19.50 | +0.45 | +2.37% | 1 | 4,541 | 31.21% |
PYPL250620P00080000 | 2024-04-09 12:20PM EDT | 2025-06-20 | 17.85 | 19.45 | 21.95 | 0.00 | - | 222 | 353 | 35.93% |
PYPL251219P00080000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 21.10 | 21.50 | 23.25 | 0.00 | - | 1 | 111 | 34.47% |
PYPL260116P00080000 | 2024-04-09 2:52PM EDT | 2026-01-16 | 19.43 | 20.90 | 22.55 | 0.00 | - | 1 | 41 | 31.42% |
PYPL260618P00080000 | 2024-03-28 11:10AM EDT | 2026-06-18 | 20.32 | 21.70 | 23.55 | 0.00 | - | 16 | 16 | 31.13% |
PYPL261218P00080000 | 2024-04-09 1:40PM EDT | 2026-12-18 | 21.95 | 23.30 | 25.05 | 0.00 | - | 3 | 38 | 31.90% |