PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00085000 | 2023-09-13 1:42PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 109.38% |
| PYPL231006C00085000 | 2023-09-15 3:20PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 75.00% |
| PYPL231013C00085000 | 2023-09-18 10:00AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.07 | 0.00 | - | 51 | 121 | 69.53% |
| PYPL231020C00085000 | 2023-09-22 2:11PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 102 | 7,382 | 56.25% |
| PYPL231117C00085000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 0.14 | 0.13 | 0.15 | 0.00 | - | 15 | 1,964 | 51.17% |
| PYPL231215C00085000 | 2023-09-22 1:50PM EDT | 2023-12-15 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 36 | 2,193 | 45.41% |
| PYPL240119C00085000 | 2023-09-22 2:13PM EDT | 2024-01-19 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 248 | 10,091 | 41.31% |
| PYPL240216C00085000 | 2023-09-22 9:38AM EDT | 2024-02-16 | 0.67 | 0.58 | 0.62 | +0.02 | +3.08% | 1 | 75 | 42.14% |
| PYPL240315C00085000 | 2023-09-22 3:30PM EDT | 2024-03-15 | 0.75 | 0.72 | 0.75 | -0.08 | -9.64% | 4,601 | 460 | 40.43% |
| PYPL240419C00085000 | 2023-09-22 2:52PM EDT | 2024-04-19 | 0.96 | 0.93 | 1.01 | -0.14 | -12.73% | 1,320 | 295 | 39.87% |
| PYPL240621C00085000 | 2023-09-22 2:56PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.74 | -0.18 | -9.63% | 41 | 1,624 | 41.04% |
| PYPL250117C00085000 | 2023-09-22 3:47PM EDT | 2025-01-17 | 4.18 | 4.10 | 4.25 | -0.26 | -5.86% | 9 | 3,712 | 42.97% |
| PYPL250620C00085000 | 2023-09-22 11:29AM EDT | 2025-06-20 | 6.25 | 5.80 | 6.05 | -0.10 | -1.57% | 3 | 18 | 43.94% |
| PYPL251219C00085000 | 2023-09-22 2:57PM EDT | 2025-12-19 | 8.00 | 8.00 | 8.25 | -0.49 | -5.77% | 19 | 752 | 45.40% |
| PYPL260116C00085000 | 2023-09-22 2:08PM EDT | 2026-01-16 | 8.34 | 7.55 | 8.40 | -0.41 | -4.69% | 5 | 15 | 45.08% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00085000 | 2023-09-15 3:55PM EDT | 2023-10-20 | 20.85 | 26.60 | 27.40 | 0.00 | - | 1 | 0 | 82.62% |
| PYPL231117P00085000 | 2023-08-11 11:35AM EDT | 2023-11-17 | 23.20 | 23.95 | 24.05 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL231215P00085000 | 2023-09-22 11:14AM EDT | 2023-12-15 | 26.35 | 27.05 | 27.20 | +5.25 | +24.88% | 30 | 0 | 38.28% |
| PYPL240119P00085000 | 2023-09-22 9:54AM EDT | 2024-01-19 | 26.50 | 26.90 | 27.35 | +0.50 | +1.92% | 5 | 675 | 38.18% |
| PYPL240216P00085000 | 2023-09-18 12:36PM EDT | 2024-02-16 | 21.70 | 26.85 | 27.40 | 0.00 | - | 6 | 0 | 35.60% |
| PYPL240315P00085000 | 2023-09-20 10:01AM EDT | 2024-03-15 | 22.70 | 26.90 | 27.35 | 0.00 | - | 2 | 103 | 31.45% |
| PYPL240419P00085000 | 2023-09-21 10:08AM EDT | 2024-04-19 | 25.95 | 26.85 | 27.40 | 0.00 | - | 5 | 121 | 29.79% |
| PYPL240621P00085000 | 2023-09-22 3:50PM EDT | 2024-06-21 | 27.15 | 27.05 | 27.30 | +1.01 | +3.86% | 14 | 256 | 24.15% |
| PYPL250117P00085000 | 2023-09-22 3:15PM EDT | 2025-01-17 | 27.35 | 27.35 | 27.90 | +0.55 | +2.05% | 4 | 1,278 | 24.61% |
| PYPL251219P00085000 | 2023-09-12 10:50AM EDT | 2025-12-19 | 24.91 | 28.30 | 29.50 | 0.00 | - | 1 | 108 | 26.37% |
© 2023 Yahoo. All rights reserved.
