PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819C00105000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.75 | 0.74 | 0.79 | +0.14 | +22.95% | 2,078 | 5,765 | 38.92% |
| PYPL220826C00105000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 1.72 | 1.66 | 1.76 | +0.42 | +32.31% | 255 | 609 | 41.70% |
| PYPL220902C00105000 | 2022-08-12 3:49PM EDT | 2022-09-02 | 2.36 | 2.38 | 2.50 | +0.40 | +20.41% | 60 | 357 | 42.24% |
| PYPL220909C00105000 | 2022-08-12 3:23PM EDT | 2022-09-09 | 3.05 | 2.93 | 3.05 | +0.56 | +22.49% | 26 | 184 | 41.72% |
| PYPL220916C00105000 | 2022-08-12 3:55PM EDT | 2022-09-16 | 3.54 | 3.50 | 3.65 | +0.54 | +18.00% | 546 | 5,597 | 42.26% |
| PYPL220923C00105000 | 2022-08-12 3:19PM EDT | 2022-09-23 | 4.22 | 4.05 | 4.25 | +0.72 | +20.57% | 13 | 68 | 43.07% |
| PYPL221021C00105000 | 2022-08-12 3:35PM EDT | 2022-10-21 | 5.95 | 5.90 | 6.05 | +0.65 | +12.26% | 90 | 3,909 | 43.65% |
| PYPL221118C00105000 | 2022-08-12 3:55PM EDT | 2022-11-18 | 8.15 | 8.10 | 8.30 | +0.65 | +8.67% | 80 | 1,208 | 47.68% |
| PYPL221216C00105000 | 2022-08-12 2:19PM EDT | 2022-12-16 | 9.20 | 9.20 | 9.40 | +0.25 | +2.79% | 14 | 638 | 46.69% |
| PYPL230120C00105000 | 2022-08-12 3:42PM EDT | 2023-01-20 | 10.50 | 10.45 | 10.65 | +0.65 | +6.60% | 90 | 2,995 | 45.97% |
| PYPL230616C00105000 | 2022-08-12 10:44AM EDT | 2023-06-16 | 15.55 | 15.80 | 16.20 | +0.20 | +1.30% | 4 | 1,439 | 48.27% |
| PYPL230915C00105000 | 2022-08-12 2:49PM EDT | 2023-09-15 | 18.26 | 18.20 | 18.55 | +0.34 | +1.90% | 15 | 1,915 | 48.05% |
| PYPL240119C00105000 | 2022-08-12 3:33PM EDT | 2024-01-19 | 21.48 | 21.15 | 21.50 | +1.16 | +5.71% | 38 | 5,358 | 48.11% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819P00105000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 4.68 | 4.55 | 4.70 | -1.82 | -28.00% | 325 | 358 | 39.16% |
| PYPL220826P00105000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 5.51 | 5.35 | 5.80 | -1.30 | -19.09% | 39 | 38 | 43.63% |
| PYPL220902P00105000 | 2022-08-12 3:54PM EDT | 2022-09-02 | 6.25 | 6.10 | 6.30 | -3.35 | -34.90% | 26 | 50 | 41.14% |
| PYPL220909P00105000 | 2022-08-09 1:56PM EDT | 2022-09-09 | 12.17 | 6.55 | 6.80 | 0.00 | - | 1 | 24 | 40.33% |
| PYPL220916P00105000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 7.32 | 7.15 | 7.30 | -1.73 | -19.12% | 138 | 2,835 | 40.21% |
| PYPL221021P00105000 | 2022-08-12 3:52PM EDT | 2022-10-21 | 9.40 | 9.25 | 9.45 | -1.25 | -11.74% | 43 | 1,300 | 40.81% |
| PYPL221118P00105000 | 2022-08-12 10:02AM EDT | 2022-11-18 | 11.42 | 11.20 | 11.55 | -0.58 | -4.83% | 13 | 185 | 44.58% |
| PYPL221216P00105000 | 2022-08-12 3:59PM EDT | 2022-12-16 | 12.11 | 12.05 | 12.25 | -1.09 | -8.26% | 76 | 153 | 42.27% |
| PYPL230120P00105000 | 2022-08-12 2:28PM EDT | 2023-01-20 | 13.10 | 12.95 | 13.25 | -0.40 | -2.96% | 31 | 12,783 | 41.13% |
| PYPL230616P00105000 | 2022-08-12 11:45AM EDT | 2023-06-16 | 17.25 | 16.80 | 17.70 | -0.20 | -1.15% | 30 | 888 | 41.77% |
| PYPL230915P00105000 | 2022-08-12 10:29AM EDT | 2023-09-15 | 18.57 | 18.40 | 18.85 | -11.08 | -37.37% | 2 | 1,072 | 39.45% |
| PYPL240119P00105000 | 2022-08-12 1:20PM EDT | 2024-01-19 | 20.45 | 20.25 | 21.05 | -0.90 | -4.22% | 4 | 2,444 | 38.98% |
© 2022 Yahoo. All rights reserved.
