Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240517C00100000 | 2024-03-28 10:43AM EDT | 2024-05-17 | 0.15 | 0.09 | 0.15 | -0.02 | -10.53% | 1 | 164 | 52.25% |
PYPL240621C00100000 | 2024-03-28 10:41AM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 13 | 14,754 | 46.09% |
PYPL240719C00100000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 1 | 44 | 41.80% |
PYPL240816C00100000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 0.64 | 0.65 | 0.67 | 0.00 | - | 12 | 16 | 43.21% |
PYPL240920C00100000 | 2024-03-28 9:59AM EDT | 2024-09-20 | 0.88 | 0.91 | 0.94 | -0.02 | -2.22% | 1 | 205 | 41.99% |
PYPL241018C00100000 | 2024-03-28 9:57AM EDT | 2024-10-18 | 1.12 | 1.15 | 1.20 | +0.01 | +0.90% | 54 | 56 | 41.60% |
PYPL241220C00100000 | 2024-03-27 2:40PM EDT | 2024-12-20 | 2.02 | 2.11 | 2.15 | 0.00 | - | 24 | 69 | 43.24% |
PYPL250117C00100000 | 2024-03-28 10:40AM EDT | 2025-01-17 | 2.46 | 2.42 | 2.47 | +0.10 | +4.24% | 1,073 | 48,301 | 43.07% |
PYPL250620C00100000 | 2024-03-28 10:07AM EDT | 2025-06-20 | 4.50 | 4.30 | 4.75 | +0.17 | +3.93% | 10 | 111 | 44.67% |
PYPL251219C00100000 | 2024-03-28 10:42AM EDT | 2025-12-19 | 7.20 | 6.70 | 7.25 | +0.45 | +6.67% | 33 | 9,365 | 45.58% |
PYPL260116C00100000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 7.22 | 7.15 | 7.35 | +0.28 | +4.03% | 65 | 63 | 44.90% |
PYPL260618C00100000 | 2024-03-27 3:38PM EDT | 2026-06-18 | 9.09 | 7.85 | 11.15 | 0.00 | - | 2 | 5 | 50.29% |
PYPL261218C00100000 | 2024-03-28 10:22AM EDT | 2026-12-18 | 11.60 | 11.10 | 11.60 | +0.55 | +4.98% | 1 | 80 | 46.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 2024-06-21 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 117.94% |
PYPL241018P00100000 | 2024-03-27 12:22PM EDT | 2024-10-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
PYPL251219P00100000 | 2024-01-04 10:38AM EDT | 2025-12-19 | 42.34 | 37.25 | 38.85 | 0.00 | - | 6 | 25 | 41.52% |
PYPL261218P00100000 | 2024-03-26 10:01AM EDT | 2026-12-18 | 36.33 | 34.75 | 37.30 | 0.00 | - | 3 | 3 | 29.07% |