Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240322C00085000 | 2024-03-18 10:10AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 93.75% |
PYPL240328C00085000 | 2024-03-18 10:53AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 71.09% |
PYPL240405C00085000 | 2024-03-18 2:27PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 24 | 24 | 53.13% |
PYPL240412C00085000 | 2024-03-18 12:20PM EDT | 2024-04-12 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 8 | 1 | 49.22% |
PYPL240419C00085000 | 2024-03-18 12:54PM EDT | 2024-04-19 | 0.07 | 0.03 | 0.08 | 0.00 | - | 31 | 8,218 | 46.68% |
PYPL240426C00085000 | 2024-03-14 1:31PM EDT | 2024-04-26 | 0.15 | 0.04 | 0.19 | 0.00 | - | - | 8 | 48.93% |
PYPL240517C00085000 | 2024-03-18 3:02PM EDT | 2024-05-17 | 0.46 | 0.42 | 0.47 | +0.04 | +9.52% | 66 | 932 | 47.73% |
PYPL240621C00085000 | 2024-03-18 3:35PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | +0.09 | +13.64% | 1,877 | 3,856 | 42.68% |
PYPL240719C00085000 | 2024-03-18 3:34PM EDT | 2024-07-19 | 0.96 | 0.92 | 0.98 | +0.06 | +6.67% | 36 | 2,373 | 40.41% |
PYPL240816C00085000 | 2024-03-18 12:48PM EDT | 2024-08-16 | 1.69 | 1.58 | 1.67 | +0.27 | +19.01% | 42 | 710 | 43.16% |
PYPL240920C00085000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 2.00 | 2.00 | 2.06 | +0.22 | +12.36% | 16 | 4,514 | 41.90% |
PYPL241018C00085000 | 2024-03-18 3:24PM EDT | 2024-10-18 | 2.40 | 2.37 | 2.52 | +0.25 | +11.63% | 4 | 123 | 42.15% |
PYPL241220C00085000 | 2024-03-18 3:22PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | +0.30 | +8.96% | 36 | 2,281 | 43.48% |
PYPL250117C00085000 | 2024-03-18 3:01PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.15 | +0.40 | +10.67% | 21 | 9,761 | 43.64% |
PYPL250620C00085000 | 2024-03-18 3:19PM EDT | 2025-06-20 | 6.63 | 6.50 | 6.75 | +0.49 | +7.98% | 112 | 959 | 45.36% |
PYPL251219C00085000 | 2024-03-18 3:21PM EDT | 2025-12-19 | 9.27 | 9.10 | 9.45 | +0.45 | +5.10% | 5 | 990 | 46.53% |
PYPL260116C00085000 | 2024-03-18 2:51PM EDT | 2026-01-16 | 9.66 | 9.45 | 9.65 | +0.50 | +5.46% | 17 | 2,652 | 46.13% |
PYPL260618C00085000 | 2024-03-04 4:55PM EDT | 2026-06-18 | 9.40 | 11.00 | 11.90 | 0.00 | - | 6 | 76 | 47.49% |
PYPL261218C00085000 | 2024-03-18 11:02AM EDT | 2026-12-18 | 14.55 | 12.85 | 14.50 | +2.05 | +16.40% | 3 | 141 | 49.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240322P00085000 | 2024-03-14 2:26PM EDT | 2024-03-22 | 22.00 | 20.05 | 20.95 | 0.00 | - | - | - | 151.17% |
PYPL240419P00085000 | 2024-03-14 12:52PM EDT | 2024-04-19 | 22.00 | 20.60 | 21.55 | 0.00 | - | 1 | 0 | 59.38% |
PYPL240517P00085000 | 2024-03-14 2:06PM EDT | 2024-05-17 | 22.16 | 20.75 | 21.75 | 0.00 | - | 1 | 1 | 57.91% |
PYPL240621P00085000 | 2024-03-18 10:45AM EDT | 2024-06-21 | 20.78 | 20.80 | 21.45 | -6.06 | -22.58% | 6 | 26 | 41.60% |
PYPL240719P00085000 | 2024-03-15 9:47AM EDT | 2024-07-19 | 22.65 | 20.85 | 21.95 | 0.00 | - | 1 | 9 | 42.75% |
PYPL240920P00085000 | 2024-02-09 10:45AM EDT | 2024-09-20 | 27.25 | 25.50 | 26.50 | 0.00 | - | 2 | 39 | 62.46% |
PYPL241220P00085000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 25.50 | 21.75 | 22.15 | 0.00 | - | 14 | 27 | 29.96% |
PYPL250117P00085000 | 2024-03-14 11:28AM EDT | 2025-01-17 | 23.20 | 22.15 | 22.40 | 0.00 | - | 1 | 1,038 | 30.16% |
PYPL250620P00085000 | 2024-02-08 11:14AM EDT | 2025-06-20 | 28.60 | 26.45 | 28.35 | 0.00 | - | 2 | 11 | 48.40% |
PYPL251219P00085000 | 2023-12-26 11:23AM EDT | 2025-12-19 | 25.90 | 26.20 | 26.55 | 0.00 | - | 75 | 96 | 35.41% |
PYPL260116P00085000 | 2024-03-13 10:58AM EDT | 2026-01-16 | 25.95 | 23.90 | 24.85 | 0.00 | - | 44 | 100 | 29.29% |
PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 24.45 | 27.25 | 0.00 | - | 2 | 219 | 33.21% |
PYPL261218P00085000 | 2024-01-19 1:54PM EDT | 2026-12-18 | 25.89 | 27.30 | 31.50 | 0.00 | - | 75 | 75 | 40.25% |