PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231006C00050000 | 2023-10-03 3:55PM EDT | 2023-10-06 | 7.35 | 7.25 | 7.55 | -1.25 | -14.53% | 148 | 168 | 92.97% |
| PYPL231013C00050000 | 2023-10-03 10:15AM EDT | 2023-10-13 | 7.80 | 7.25 | 7.70 | -0.60 | -7.14% | 10 | 205 | 57.62% |
| PYPL231020C00050000 | 2023-10-03 2:23PM EDT | 2023-10-20 | 7.60 | 7.60 | 7.85 | -0.73 | -8.76% | 33 | 10,106 | 56.20% |
| PYPL231027C00050000 | 2023-09-29 10:45AM EDT | 2023-10-27 | 9.39 | 7.75 | 8.10 | 0.00 | - | 2 | 29 | 53.71% |
| PYPL231117C00050000 | 2023-10-03 1:29PM EDT | 2023-11-17 | 9.10 | 8.75 | 8.90 | -1.09 | -10.70% | 1 | 271 | 56.13% |
| PYPL231215C00050000 | 2023-10-03 1:18PM EDT | 2023-12-15 | 9.80 | 9.30 | 9.60 | -0.35 | -3.45% | 12 | 258 | 52.12% |
| PYPL240119C00050000 | 2023-10-03 11:01AM EDT | 2024-01-19 | 10.50 | 10.10 | 10.25 | -0.38 | -3.49% | 3 | 2,919 | 50.12% |
| PYPL240216C00050000 | 2023-10-03 11:02AM EDT | 2024-02-16 | 11.25 | 10.95 | 11.15 | +0.50 | +4.65% | 7 | 116 | 52.22% |
| PYPL240315C00050000 | 2023-10-02 10:42AM EDT | 2024-03-15 | 12.04 | 11.45 | 11.70 | -0.58 | -4.60% | 1 | 30 | 51.60% |
| PYPL240419C00050000 | 2023-09-28 10:46AM EDT | 2024-04-19 | 12.15 | 12.05 | 12.20 | 0.00 | - | 302 | 311 | 50.65% |
| PYPL240621C00050000 | 2023-10-03 2:10PM EDT | 2024-06-21 | 13.30 | 13.20 | 13.40 | -0.65 | -4.66% | 7 | 364 | 51.16% |
| PYPL250117C00050000 | 2023-10-02 11:53AM EDT | 2025-01-17 | 17.33 | 16.40 | 17.25 | 0.00 | - | 1 | 1,066 | 53.67% |
| PYPL250620C00050000 | 2023-09-27 10:16AM EDT | 2025-06-20 | 19.50 | 18.25 | 18.80 | 0.00 | - | 1 | 25 | 53.16% |
| PYPL251219C00050000 | 2023-10-03 12:10PM EDT | 2025-12-19 | 20.80 | 19.30 | 20.45 | -0.25 | -1.19% | 1 | 517 | 51.40% |
| PYPL260116C00050000 | 2023-10-03 3:57PM EDT | 2026-01-16 | 20.65 | 20.25 | 21.00 | -0.94 | -4.35% | 3 | 110 | 53.08% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231006P00050000 | 2023-10-03 3:24PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 1,224 | 67.19% |
| PYPL231013P00050000 | 2023-10-03 3:55PM EDT | 2023-10-13 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 2 | 200 | 49.81% |
| PYPL231020P00050000 | 2023-10-03 3:47PM EDT | 2023-10-20 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 36 | 13,815 | 45.61% |
| PYPL231027P00050000 | 2023-10-03 1:34PM EDT | 2023-10-27 | 0.30 | 0.32 | 0.34 | +0.09 | +42.86% | 10 | 271 | 44.24% |
| PYPL231103P00050000 | 2023-10-03 2:42PM EDT | 2023-11-03 | 0.72 | 0.70 | 0.85 | +0.21 | +41.18% | 59 | 129 | 51.03% |
| PYPL231110P00050000 | 2023-10-03 3:35PM EDT | 2023-11-10 | 1.00 | 0.96 | 1.01 | +0.29 | +40.85% | 3,755 | 4 | 50.59% |
| PYPL231117P00050000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 1.13 | 1.14 | 1.16 | +0.25 | +28.41% | 155 | 4,946 | 49.73% |
| PYPL231215P00050000 | 2023-10-03 3:51PM EDT | 2023-12-15 | 1.53 | 1.53 | 1.58 | +0.20 | +15.04% | 210 | 4,431 | 44.80% |
| PYPL240119P00050000 | 2023-10-03 3:33PM EDT | 2024-01-19 | 2.08 | 2.01 | 2.08 | +0.37 | +21.64% | 486 | 23,701 | 42.14% |
| PYPL240216P00050000 | 2023-10-03 3:35PM EDT | 2024-02-16 | 2.68 | 2.59 | 2.70 | +0.38 | +16.52% | 15 | 570 | 43.14% |
| PYPL240315P00050000 | 2023-10-02 2:55PM EDT | 2024-03-15 | 2.62 | 2.89 | 2.97 | 0.00 | - | 5 | 1,148 | 41.46% |
| PYPL240419P00050000 | 2023-10-03 10:47AM EDT | 2024-04-19 | 3.18 | 3.20 | 3.35 | +0.31 | +10.80% | 3 | 403 | 40.36% |
| PYPL240621P00050000 | 2023-10-03 1:56PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.05 | +0.30 | +8.22% | 4 | 5,366 | 39.48% |
| PYPL250117P00050000 | 2023-10-03 3:45PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.95 | +0.60 | +11.43% | 23 | 5,439 | 37.92% |
| PYPL250620P00050000 | 2023-09-27 12:41PM EDT | 2025-06-20 | 6.69 | 6.75 | 6.95 | -0.09 | -1.33% | 1 | 143 | 36.77% |
| PYPL251219P00050000 | 2023-10-03 2:03PM EDT | 2025-12-19 | 7.60 | 7.45 | 8.45 | +0.16 | +2.15% | 2 | 1,074 | 37.42% |
| PYPL260116P00050000 | 2023-09-27 9:45AM EDT | 2026-01-16 | 7.19 | 6.65 | 7.95 | 0.00 | - | 6 | 52 | 35.13% |
© 2023 Yahoo. All rights reserved.
