PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00035000 | 2024-02-06 12:40PM EDT | 2024-04-19 | 28.60 | 23.55 | 24.00 | 0.00 | - | 1 | 84 | 0.00% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 2024-05-17 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 234.81% |
| PYPL240621C00035000 | 2024-04-08 9:44AM EDT | 2024-06-21 | 31.35 | 27.25 | 27.75 | 0.00 | - | 1 | 44 | 85.64% |
| PYPL240719C00035000 | 2024-03-26 10:11AM EDT | 2024-07-19 | 32.90 | 27.50 | 27.85 | 0.00 | - | 1 | 5 | 77.64% |
| PYPL240920C00035000 | 2024-04-05 12:31PM EDT | 2024-09-20 | 31.25 | 27.90 | 28.40 | 0.00 | - | 1 | 3 | 69.92% |
| PYPL241220C00035000 | 2024-04-08 3:49PM EDT | 2024-12-20 | 33.00 | 28.65 | 29.20 | 0.00 | - | 6 | 11 | 65.70% |
| PYPL250117C00035000 | 2024-04-09 2:59PM EDT | 2025-01-17 | 33.75 | 28.75 | 29.60 | 0.00 | - | 1 | 351 | 65.01% |
| PYPL250620C00035000 | 2024-04-11 10:05AM EDT | 2025-06-20 | 33.50 | 29.55 | 32.70 | 0.00 | - | 2 | 63 | 67.24% |
| PYPL251219C00035000 | 2024-04-18 10:09AM EDT | 2025-12-19 | 32.94 | 31.05 | 32.35 | -0.56 | -1.67% | 38 | 196 | 59.77% |
| PYPL260116C00035000 | 2024-04-16 10:20AM EDT | 2026-01-16 | 33.49 | 29.90 | 34.40 | 0.00 | - | 1 | 117 | 61.01% |
| PYPL260618C00035000 | 2024-04-02 9:46AM EDT | 2026-06-18 | 35.43 | 32.80 | 33.90 | 0.00 | - | 1 | 55 | 60.82% |
| PYPL261218C00035000 | 2024-04-18 11:37AM EDT | 2026-12-18 | 35.20 | 34.15 | 36.40 | -4.20 | -10.66% | 30 | 71 | 63.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00035000 | 2024-04-05 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 247 | 315.63% |
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 160.16% |
| PYPL240503P00035000 | 2024-04-15 10:46AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 121.88% |
| PYPL240510P00035000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | 0.00 | - | 7 | 13 | 102.73% |
| PYPL240517P00035000 | 2024-04-10 2:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 221 | 76.56% |
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 6 | 82.81% |
| PYPL240621P00035000 | 2024-04-10 10:16AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 6,866 | 62.50% |
| PYPL240719P00035000 | 2024-04-17 12:39PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.15 | 0.00 | - | 2 | 64 | 54.49% |
| PYPL240816P00035000 | 2024-04-17 12:43PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.21 | 0.00 | - | 4 | 0 | 51.86% |
| PYPL240920P00035000 | 2024-04-17 2:12PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.23 | -0.03 | -15.00% | 2 | 6,298 | 49.51% |
| PYPL241018P00035000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 0.27 | 0.22 | 0.28 | +0.02 | +8.00% | 5 | 4 | 47.36% |
| PYPL241220P00035000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 0.50 | 0.50 | 0.63 | +0.02 | +4.17% | 7 | 56 | 48.71% |
| PYPL250117P00035000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 0.51 | 0.58 | 0.64 | -0.03 | -5.56% | 2 | 3,459 | 46.34% |
| PYPL250620P00035000 | 2024-04-16 12:05PM EDT | 2025-06-20 | 1.10 | 1.15 | 1.19 | 0.00 | - | 1 | 254 | 43.70% |
| PYPL251219P00035000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 1.80 | 1.78 | 1.83 | 0.00 | - | 10 | 1,173 | 41.83% |
| PYPL260116P00035000 | 2024-04-10 12:33PM EDT | 2026-01-16 | 1.79 | 1.88 | 1.96 | 0.00 | - | 1 | 1,734 | 41.86% |
| PYPL260618P00035000 | 2024-04-03 2:49PM EDT | 2026-06-18 | 2.36 | 0.67 | 3.30 | 0.00 | - | 2 | 16 | 45.57% |
| PYPL261218P00035000 | 2024-04-12 10:24AM EDT | 2026-12-18 | 2.82 | 2.31 | 3.20 | 0.00 | - | 1 | 153 | 40.58% |
© 2024 Yahoo. All rights reserved.