PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EST. Market open.
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202C00105000 | 2022-11-29 10:11AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 125.00% |
| PYPL221209C00105000 | 2022-11-30 11:59AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 226 | 68.75% |
| PYPL221216C00105000 | 2022-11-29 2:15PM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 19 | 2,952 | 64.06% |
| PYPL221223C00105000 | 2022-11-30 10:43AM EST | 2022-12-23 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 22 | 212 | 55.47% |
| PYPL221230C00105000 | 2022-11-28 3:58PM EST | 2022-12-30 | 0.10 | 0.06 | 0.08 | 0.00 | - | 6 | 80 | 51.95% |
| PYPL230120C00105000 | 2022-11-30 12:54PM EST | 2023-01-20 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 210 | 7,575 | 48.44% |
| PYPL230217C00105000 | 2022-11-30 12:58PM EST | 2023-02-17 | 0.75 | 0.75 | 0.77 | -0.44 | -36.97% | 19 | 824 | 50.20% |
| PYPL230317C00105000 | 2022-11-30 12:57PM EST | 2023-03-17 | 1.16 | 1.15 | 1.17 | -0.23 | -16.55% | 201 | 2,873 | 48.34% |
| PYPL230421C00105000 | 2022-11-30 11:04AM EST | 2023-04-21 | 1.79 | 1.71 | 1.76 | -0.34 | -15.96% | 61 | 648 | 47.38% |
| PYPL230616C00105000 | 2022-11-29 2:12PM EST | 2023-06-16 | 3.60 | 2.86 | 2.93 | 0.00 | - | 25 | 2,277 | 47.74% |
| PYPL230721C00105000 | 2022-11-30 12:11PM EST | 2023-07-21 | 3.63 | 3.35 | 3.55 | -0.42 | -10.37% | 2 | 13 | 47.35% |
| PYPL230915C00105000 | 2022-11-30 12:29PM EST | 2023-09-15 | 4.70 | 4.65 | 4.80 | -0.85 | -15.32% | 2 | 2,608 | 48.16% |
| PYPL240119C00105000 | 2022-11-30 12:24PM EST | 2024-01-19 | 7.16 | 6.95 | 7.75 | -0.64 | -8.21% | 107 | 4,270 | 50.34% |
| PYPL250117C00105000 | 2022-11-29 11:35AM EST | 2025-01-17 | 14.80 | 12.75 | 14.45 | 0.00 | - | 5 | 45 | 50.35% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202P00105000 | 2022-11-28 10:13AM EST | 2022-12-02 | 23.00 | 29.40 | 29.75 | 0.00 | - | 2 | 3 | 175.78% |
| PYPL221216P00105000 | 2022-11-30 11:04AM EST | 2022-12-16 | 29.00 | 29.30 | 29.70 | +3.10 | +11.97% | 8 | 5 | 61.72% |
| PYPL221223P00105000 | 2022-11-07 2:30PM EST | 2022-12-23 | 18.50 | 29.25 | 29.70 | 0.00 | - | 1 | 1 | 71.00% |
| PYPL230120P00105000 | 2022-11-30 10:38AM EST | 2023-01-20 | 28.15 | 29.50 | 29.75 | +1.04 | +3.84% | 33 | 6,853 | 50.10% |
| PYPL230217P00105000 | 2022-11-23 11:37AM EST | 2023-02-17 | 25.03 | 29.70 | 29.90 | 0.00 | - | 1 | 16 | 44.04% |
| PYPL230317P00105000 | 2022-11-30 12:19PM EST | 2023-03-17 | 29.65 | 29.75 | 30.05 | +4.40 | +17.43% | 2 | 173 | 40.50% |
| PYPL230421P00105000 | 2022-11-29 9:42AM EST | 2023-04-21 | 26.63 | 29.95 | 30.30 | 0.00 | - | 3 | 198 | 38.36% |
| PYPL230616P00105000 | 2022-11-28 12:27PM EST | 2023-06-16 | 26.50 | 30.60 | 30.85 | 0.00 | - | 2 | 1,129 | 37.32% |
| PYPL230721P00105000 | 2022-11-18 10:36AM EST | 2023-07-21 | 24.10 | 30.65 | 31.00 | 0.00 | - | 2 | 2 | 35.49% |
| PYPL230915P00105000 | 2022-11-28 12:05PM EST | 2023-09-15 | 27.45 | 31.50 | 31.75 | 0.00 | - | 3 | 1,086 | 36.21% |
| PYPL240119P00105000 | 2022-11-29 2:00PM EST | 2024-01-19 | 30.64 | 32.05 | 32.80 | 0.00 | - | 41 | 2,563 | 34.67% |
| PYPL250117P00105000 | 2022-10-26 10:02AM EST | 2025-01-17 | 28.85 | 32.05 | 33.45 | 0.00 | - | 1 | 33 | 27.19% |
© 2022 Yahoo. All rights reserved.
