PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00042500 | 2024-05-03 10:49AM EDT | 2024-05-17 | 22.60 | 19.75 | 22.95 | 0.00 | - | 2 | 282 | 234.67% |
| PYPL240621C00042500 | 2024-05-03 3:13PM EDT | 2024-06-21 | 23.27 | 20.05 | 21.00 | 0.00 | - | 1 | 348 | 58.79% |
| PYPL240719C00042500 | 2024-04-16 12:30PM EDT | 2024-07-19 | 22.20 | 20.65 | 22.05 | 0.00 | - | 2 | 47 | 74.22% |
| PYPL240816C00042500 | 2024-03-13 12:17PM EDT | 2024-08-16 | 21.60 | 22.95 | 23.75 | 0.00 | - | 5 | 7 | 93.65% |
| PYPL240920C00042500 | 2024-04-26 3:35PM EDT | 2024-09-20 | 25.20 | 20.85 | 22.75 | 0.00 | - | 1 | 15 | 60.82% |
| PYPL241018C00042500 | 2024-03-25 9:48AM EDT | 2024-10-18 | 25.20 | 23.65 | 23.85 | 0.00 | - | 3 | 10 | 77.17% |
| PYPL241220C00042500 | 2024-04-18 9:49AM EDT | 2024-12-20 | 23.45 | 21.95 | 22.70 | 0.00 | - | 3 | 4 | 52.37% |
| PYPL250117C00042500 | 2024-04-30 3:29PM EDT | 2025-01-17 | 28.03 | 22.20 | 23.00 | 0.00 | - | 3 | 498 | 51.90% |
| PYPL250321C00042500 | 2024-05-03 2:01PM EDT | 2025-03-21 | 26.30 | 21.65 | 23.75 | 0.00 | - | 1 | 4 | 55.16% |
| PYPL250620C00042500 | 2024-05-09 2:40PM EDT | 2025-06-20 | 25.80 | 24.25 | 24.75 | 0.00 | - | 2 | 130 | 53.26% |
| PYPL251219C00042500 | 2024-04-09 1:55PM EDT | 2025-12-19 | 30.89 | 27.25 | 28.20 | 0.00 | - | 6 | 66 | 59.83% |
| PYPL260116C00042500 | 2024-04-29 9:48AM EDT | 2026-01-16 | 30.70 | 25.55 | 27.15 | 0.00 | - | 1 | 43 | 52.10% |
| PYPL260618C00042500 | 2024-04-16 10:07AM EDT | 2026-06-18 | 29.34 | 28.10 | 28.70 | 0.00 | - | 1 | 4 | 55.08% |
| PYPL261218C00042500 | 2024-04-30 10:28AM EDT | 2026-12-18 | 35.85 | 28.35 | 30.45 | 0.00 | - | 1 | 15 | 53.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00042500 | 2024-05-09 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 564 | 137.50% |
| PYPL240621P00042500 | 2024-05-07 10:52AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 3,213 | 25.00% |
| PYPL240719P00042500 | 2024-05-03 3:06PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.14 | 0.00 | - | 65 | 261 | 48.63% |
| PYPL240816P00042500 | 2024-05-10 3:37PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.16 | +0.01 | +7.14% | 6 | 54 | 42.09% |
| PYPL240920P00042500 | 2024-05-10 1:57PM EDT | 2024-09-20 | 0.23 | 0.18 | 0.25 | -0.01 | -4.17% | 1 | 521 | 39.36% |
| PYPL241018P00042500 | 2024-05-10 1:58PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.36 | 0.00 | - | 2 | 166 | 38.62% |
| PYPL241220P00042500 | 2024-05-09 11:37AM EDT | 2024-12-20 | 0.71 | 0.71 | 0.73 | +0.03 | +4.41% | 3 | 914 | 38.92% |
| PYPL250117P00042500 | 2024-05-10 2:53PM EDT | 2025-01-17 | 0.83 | 0.82 | 0.86 | +0.03 | +3.75% | 10 | 4,435 | 38.38% |
| PYPL250321P00042500 | 2024-05-09 12:06PM EDT | 2025-03-21 | 1.18 | 1.20 | 1.26 | 0.00 | - | 1 | 73 | 38.48% |
| PYPL250620P00042500 | 2024-05-10 1:49PM EDT | 2025-06-20 | 1.64 | 1.20 | 2.04 | -0.02 | -1.20% | 2 | 1,457 | 39.99% |
| PYPL251219P00042500 | 2024-05-10 3:56PM EDT | 2025-12-19 | 2.64 | 2.61 | 2.72 | +0.16 | +6.45% | 2 | 465 | 37.15% |
| PYPL260116P00042500 | 2024-05-10 1:32PM EDT | 2026-01-16 | 2.74 | 1.70 | 2.97 | +0.01 | +0.37% | 2 | 1,598 | 37.63% |
| PYPL260618P00042500 | 2024-05-09 2:05PM EDT | 2026-06-18 | 3.55 | 3.55 | 3.90 | 0.00 | - | 2 | 3 | 37.96% |
| PYPL261218P00042500 | 2024-05-01 12:03PM EDT | 2026-12-18 | 4.26 | 2.72 | 4.45 | 0.00 | - | 11 | 56 | 36.30% |
© 2024 Yahoo. All rights reserved.