PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00050000 | 2024-04-26 10:19AM EDT | 2024-04-26 | 15.26 | 14.45 | 15.20 | +1.71 | +12.62% | 3 | 125 | 226.56% |
| PYPL240503C00050000 | 2024-04-16 3:58PM EDT | 2024-05-03 | 13.80 | 14.70 | 15.35 | 0.00 | - | 3 | 4 | 107.42% |
| PYPL240510C00050000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 13.57 | 14.85 | 15.85 | 0.00 | - | 1 | 38 | 78.52% |
| PYPL240517C00050000 | 2024-04-25 1:42PM EDT | 2024-05-17 | 14.19 | 14.40 | 16.10 | 0.00 | - | 25 | 905 | 55.86% |
| PYPL240524C00050000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 15.20 | 14.70 | 15.70 | 0.00 | - | - | 1 | 72.36% |
| PYPL240621C00050000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 16.06 | 15.90 | 16.05 | +0.90 | +5.94% | 4 | 1,801 | 58.11% |
| PYPL240719C00050000 | 2024-04-25 11:35AM EDT | 2024-07-19 | 14.89 | 16.20 | 16.40 | 0.00 | - | 1 | 793 | 53.00% |
| PYPL240816C00050000 | 2024-04-18 11:28AM EDT | 2024-08-16 | 15.03 | 16.95 | 17.05 | 0.00 | - | 4 | 261 | 54.71% |
| PYPL240920C00050000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 15.25 | 17.45 | 17.65 | 0.00 | - | 16 | 737 | 53.20% |
| PYPL241018C00050000 | 2024-04-15 1:13PM EDT | 2024-10-18 | 17.50 | 17.90 | 18.50 | 0.00 | - | 7 | 65 | 54.29% |
| PYPL241220C00050000 | 2024-04-22 12:43PM EDT | 2024-12-20 | 17.15 | 19.00 | 19.80 | 0.00 | - | 1 | 416 | 54.79% |
| PYPL250117C00050000 | 2024-04-26 9:56AM EDT | 2025-01-17 | 19.20 | 19.40 | 19.70 | +0.15 | +0.79% | 1 | 10,247 | 52.77% |
| PYPL250321C00050000 | 2024-04-19 3:01PM EDT | 2025-03-21 | 17.80 | 20.35 | 21.95 | 0.00 | - | 43 | 46 | 56.27% |
| PYPL250620C00050000 | 2024-04-26 9:44AM EDT | 2025-06-20 | 21.35 | 20.05 | 21.85 | +0.90 | +4.40% | 3 | 550 | 53.16% |
| PYPL251219C00050000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 23.77 | 23.90 | 24.50 | 0.00 | - | 1 | 716 | 53.64% |
| PYPL260116C00050000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 23.50 | 24.40 | 25.40 | 0.00 | - | 2 | 998 | 55.10% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 2026-06-18 | 24.63 | 25.85 | 26.75 | 0.00 | - | 3 | 12 | 54.22% |
| PYPL261218C00050000 | 2024-04-26 9:57AM EDT | 2026-12-18 | 27.75 | 27.50 | 30.05 | +1.05 | +3.93% | 2 | 202 | 56.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00050000 | 2024-04-25 9:41AM EDT | 2024-04-26 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 206.25% |
| PYPL240503P00050000 | 2024-04-25 10:30AM EDT | 2024-05-03 | 0.09 | 0.01 | 0.05 | 0.00 | - | 3 | 1,228 | 80.47% |
| PYPL240510P00050000 | 2024-04-25 2:40PM EDT | 2024-05-10 | 0.15 | 0.04 | 0.14 | 0.00 | - | 8 | 151 | 69.14% |
| PYPL240517P00050000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 24 | 9,632 | 59.96% |
| PYPL240524P00050000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.18 | 0.11 | 0.24 | -0.05 | -21.74% | 3 | 243 | 56.15% |
| PYPL240531P00050000 | 2024-04-26 9:51AM EDT | 2024-05-31 | 0.19 | 0.13 | 0.25 | -0.04 | -17.39% | 1 | 28 | 51.17% |
| PYPL240621P00050000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | -0.06 | -16.22% | 3 | 7,486 | 45.90% |
| PYPL240719P00050000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.50 | 0.48 | 0.50 | -0.07 | -12.28% | 4 | 2,035 | 41.65% |
| PYPL240816P00050000 | 2024-04-25 1:12PM EDT | 2024-08-16 | 1.11 | 0.93 | 0.95 | 0.00 | - | 1 | 67 | 43.46% |
| PYPL240920P00050000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 1.39 | 1.05 | 1.18 | 0.00 | - | 26 | 2,269 | 40.77% |
| PYPL241018P00050000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 1.80 | 1.36 | 1.44 | 0.00 | - | 1 | 300 | 40.09% |
| PYPL241220P00050000 | 2024-04-25 11:19AM EDT | 2024-12-20 | 2.40 | 2.04 | 2.08 | 0.00 | - | 10 | 881 | 39.60% |
| PYPL250117P00050000 | 2024-04-26 10:23AM EDT | 2025-01-17 | 2.29 | 2.25 | 2.29 | -0.11 | -4.58% | 8 | 13,805 | 38.99% |
| PYPL250321P00050000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 3.15 | 2.82 | 2.89 | 0.00 | - | 750 | 2,071 | 38.82% |
| PYPL250620P00050000 | 2024-04-24 2:03PM EDT | 2025-06-20 | 3.60 | 3.50 | 3.60 | 0.00 | - | 4 | 3,112 | 38.10% |
| PYPL251219P00050000 | 2024-04-23 12:33PM EDT | 2025-12-19 | 5.00 | 4.70 | 4.85 | 0.00 | - | 3 | 1,026 | 37.08% |
| PYPL260116P00050000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 5.30 | 4.85 | 5.10 | 0.00 | - | 7 | 770 | 37.24% |
| PYPL260618P00050000 | 2024-04-15 10:32AM EDT | 2026-06-18 | 6.35 | 5.85 | 6.20 | 0.00 | - | 1 | 305 | 37.31% |
| PYPL261218P00050000 | 2024-04-25 2:57PM EDT | 2026-12-18 | 7.23 | 6.70 | 7.00 | 0.00 | - | 4 | 193 | 36.10% |
© 2024 Yahoo. All rights reserved.