PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00095000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 60 | 97.66% |
| PYPL240510C00095000 | 2024-04-17 11:44AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.06 | 0.00 | - | - | 2 | 74.61% |
| PYPL240517C00095000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 1,450 | 60.16% |
| PYPL240524C00095000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 4 | 58.59% |
| PYPL240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 54.10% |
| PYPL240621C00095000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 13 | 6,665 | 47.46% |
| PYPL240719C00095000 | 2024-04-24 11:13AM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | 0.00 | - | 7 | 2,207 | 42.19% |
| PYPL240816C00095000 | 2024-04-24 1:45PM EDT | 2024-08-16 | 0.48 | 0.44 | 0.47 | +0.01 | +2.13% | 10 | 296 | 43.60% |
| PYPL240920C00095000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 0.69 | 0.66 | 0.69 | +0.03 | +4.55% | 1 | 4,332 | 41.65% |
| PYPL241018C00095000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 0.70 | 0.84 | 0.87 | 0.00 | - | 80 | 218 | 40.45% |
| PYPL241220C00095000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 1.69 | 1.66 | 1.71 | -0.01 | -0.59% | 2 | 4,543 | 41.98% |
| PYPL250117C00095000 | 2024-04-24 2:33PM EDT | 2025-01-17 | 1.97 | 1.95 | 2.04 | 0.00 | - | 16 | 7,237 | 42.02% |
| PYPL250321C00095000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 2.90 | 2.71 | 2.97 | +0.08 | +2.84% | 5 | 671 | 43.07% |
| PYPL250620C00095000 | 2024-04-24 1:44PM EDT | 2025-06-20 | 4.20 | 4.05 | 4.20 | +0.15 | +3.70% | 113 | 4,016 | 43.66% |
| PYPL251219C00095000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 6.65 | 5.50 | 6.80 | 0.00 | - | 3 | 854 | 45.28% |
| PYPL260116C00095000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 6.90 | 6.80 | 7.00 | -0.05 | -0.72% | 88 | 13,134 | 44.89% |
| PYPL260618C00095000 | 2024-04-24 1:50PM EDT | 2026-06-18 | 9.00 | 8.70 | 10.15 | +0.47 | +5.51% | 1 | 297 | 48.92% |
| PYPL261218C00095000 | 2024-04-24 10:06AM EDT | 2026-12-18 | 10.70 | 10.70 | 10.95 | +0.20 | +1.90% | 18 | 2,721 | 45.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 30.15 | 30.50 | 0.00 | - | 1 | 0 | 72.46% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 2024-06-21 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 84.72% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 109.27% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 30.10 | 30.70 | 0.00 | - | 1 | 0 | 39.89% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 56.62% |
| PYPL241220P00095000 | 2024-04-09 1:00PM EDT | 2024-12-20 | 28.63 | 30.45 | 30.95 | 0.00 | - | 4 | 6 | 31.25% |
| PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 2025-01-17 | 28.95 | 30.25 | 30.80 | 0.00 | - | 3 | 4 | 27.66% |
| PYPL250620P00095000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 31.00 | 30.55 | 31.60 | 0.00 | - | 27 | 24 | 28.64% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 22.53% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 31.70 | 32.25 | 0.00 | - | 1 | 99 | 26.62% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 30.70 | 33.80 | 0.00 | - | 1 | 1 | 29.51% |
| PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 31.60 | 33.30 | 0.00 | - | 2 | 33 | 25.06% |
© 2024 Yahoo. All rights reserved.