PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220812C00045000 | 2022-08-09 9:56AM EDT | 2022-08-12 | 50.08 | - | - | 0.00 | - | - | - | 0.00% |
| PYPL220819C00045000 | 2022-08-02 11:39AM EDT | 2022-08-19 | 55.80 | 55.95 | 56.75 | +12.30 | +28.28% | 14 | 34 | 277.34% |
| PYPL220826C00045000 | 2022-08-03 10:24AM EDT | 2022-08-26 | 54.05 | 55.70 | 57.85 | 0.00 | - | 1 | 0 | 242.58% |
| PYPL220902C00045000 | 2022-08-10 3:57PM EDT | 2022-09-02 | 54.01 | 55.75 | 56.45 | 0.00 | - | 5 | 5 | 50.00% |
| PYPL220909C00045000 | 2022-08-03 9:46AM EDT | 2022-09-09 | 55.65 | 55.75 | 56.50 | 0.00 | - | 4 | 2 | 107.81% |
| PYPL220916C00045000 | 2022-06-16 10:40AM EDT | 2022-09-16 | 28.20 | 29.30 | 30.15 | 0.00 | - | 1 | 6 | 0.00% |
| PYPL221021C00045000 | 2022-08-01 10:03AM EDT | 2022-10-21 | 43.25 | 56.20 | 56.60 | 0.00 | - | 10 | 12 | 95.90% |
| PYPL221118C00045000 | 2022-08-03 10:02AM EDT | 2022-11-18 | 57.35 | 56.25 | 57.00 | 0.00 | - | 10 | 9 | 89.80% |
| PYPL221216C00045000 | 2022-07-22 3:28PM EDT | 2022-12-16 | 37.80 | 56.55 | 57.10 | 0.00 | - | 6 | 22 | 84.57% |
| PYPL230120C00045000 | 2022-08-05 11:21AM EDT | 2023-01-20 | 51.13 | 56.70 | 57.35 | 0.00 | - | 2 | 74 | 78.86% |
| PYPL230616C00045000 | 2022-08-12 12:24PM EDT | 2023-06-16 | 57.80 | 57.80 | 59.20 | +11.90 | +25.93% | 1 | 10 | 72.78% |
| PYPL230915C00045000 | 2022-05-27 11:49AM EDT | 2023-09-15 | 44.50 | 37.50 | 39.45 | 0.00 | - | 2 | 37 | 0.00% |
| PYPL240119C00045000 | 2022-08-12 3:35PM EDT | 2024-01-19 | 60.75 | 60.40 | 61.50 | +2.25 | +3.85% | 400 | 50 | 70.29% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220812P00045000 | 2022-07-27 10:59AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 218 | 500.00% |
| PYPL220819P00045000 | 2022-08-09 10:38AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 863 | 206.25% |
| PYPL220826P00045000 | 2022-08-04 12:54PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 150.00% |
| PYPL220902P00045000 | 2022-08-04 12:54PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 41 | 124.22% |
| PYPL220909P00045000 | 2022-08-02 12:56PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 107.81% |
| PYPL220916P00045000 | 2022-08-10 11:15AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 297 | 92.19% |
| PYPL221021P00045000 | 2022-08-11 9:46AM EDT | 2022-10-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 386 | 71.88% |
| PYPL221118P00045000 | 2022-08-10 10:10AM EDT | 2022-11-18 | 0.13 | 0.09 | 0.12 | 0.00 | - | 20 | 142 | 69.34% |
| PYPL221216P00045000 | 2022-08-12 11:22AM EDT | 2022-12-16 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 80 | 370 | 64.45% |
| PYPL230120P00045000 | 2022-08-11 3:58PM EDT | 2023-01-20 | 0.34 | 0.21 | 0.31 | 0.00 | - | 54 | 1,468 | 62.01% |
| PYPL230616P00045000 | 2022-08-09 11:50AM EDT | 2023-06-16 | 1.29 | 0.71 | 1.16 | 0.00 | - | 18 | 658 | 57.28% |
| PYPL230915P00045000 | 2022-08-03 11:05AM EDT | 2023-09-15 | 1.65 | 1.22 | 1.89 | 0.00 | - | 1 | 625 | 56.84% |
| PYPL240119P00045000 | 2022-08-12 3:34PM EDT | 2024-01-19 | 2.42 | 1.95 | 2.82 | -0.08 | -3.20% | 1 | 1,422 | 55.71% |
© 2022 Yahoo. All rights reserved.
