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
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819C00050000 | 2022-08-03 9:38AM EDT | 2022-08-19 | 50.12 | 50.90 | 52.20 | 0.00 | - | 5 | 13 | 289.84% |
| PYPL220916C00050000 | 2022-08-11 9:38AM EDT | 2022-09-16 | 51.30 | 50.95 | 51.50 | 0.00 | - | 1 | 78 | 105.08% |
| PYPL220923C00050000 | 2022-08-05 11:17AM EDT | 2022-09-23 | 45.40 | 50.70 | 51.60 | 0.00 | - | 120 | 115 | 85.16% |
| PYPL221021C00050000 | 2022-08-12 2:57PM EDT | 2022-10-21 | 51.45 | 51.20 | 51.65 | +11.07 | +27.41% | 1 | 24 | 86.43% |
| PYPL221118C00050000 | 2022-08-01 2:57PM EDT | 2022-11-18 | 39.65 | 51.30 | 52.15 | 0.00 | - | 27 | 43 | 82.57% |
| PYPL221216C00050000 | 2022-07-05 10:22AM EDT | 2022-12-16 | 25.45 | 46.05 | 48.15 | 0.00 | - | 4 | 6 | 0.00% |
| PYPL230120C00050000 | 2022-08-11 10:55AM EDT | 2023-01-20 | 51.62 | 52.00 | 52.70 | 0.00 | - | 150 | 309 | 75.22% |
| PYPL230616C00050000 | 2022-08-12 3:34PM EDT | 2023-06-16 | 54.05 | 53.70 | 54.40 | +3.50 | +6.92% | 6 | 110 | 69.14% |
| PYPL230915C00050000 | 2022-08-08 3:46PM EDT | 2023-09-15 | 50.65 | 54.65 | 55.55 | 0.00 | - | 1 | 41 | 67.26% |
| PYPL240119C00050000 | 2022-08-12 3:34PM EDT | 2024-01-19 | 56.80 | 56.35 | 57.35 | +1.70 | +3.09% | 736 | 379 | 67.18% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819P00050000 | 2022-08-11 1:07PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,880 | 165.63% |
| PYPL220826P00050000 | 2022-08-11 9:44AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 136.72% |
| PYPL220902P00050000 | 2022-08-03 12:37PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 101.56% |
| PYPL220909P00050000 | 2022-07-29 11:32AM EDT | 2022-09-09 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 96.88% |
| PYPL220916P00050000 | 2022-08-12 1:40PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 7,824 | 82.03% |
| PYPL220923P00050000 | 2022-08-05 2:52PM EDT | 2022-09-23 | 0.06 | 0.00 | 0.06 | 0.00 | - | 180 | 10 | 80.47% |
| PYPL221021P00050000 | 2022-08-11 12:30PM EDT | 2022-10-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 11 | 1,028 | 68.16% |
| PYPL221118P00050000 | 2022-08-12 2:12PM EDT | 2022-11-18 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 90 | 311 | 65.82% |
| PYPL221216P00050000 | 2022-08-12 1:32PM EDT | 2022-12-16 | 0.24 | 0.23 | 0.30 | -0.06 | -20.00% | 80 | 995 | 62.21% |
| PYPL230120P00050000 | 2022-08-12 2:48PM EDT | 2023-01-20 | 0.42 | 0.41 | 0.47 | -0.04 | -8.70% | 544 | 5,168 | 60.21% |
| PYPL230616P00050000 | 2022-08-10 3:51PM EDT | 2023-06-16 | 1.50 | 1.37 | 1.52 | 0.00 | - | 150 | 966 | 56.42% |
| PYPL230915P00050000 | 2022-08-11 9:46AM EDT | 2023-09-15 | 1.92 | 1.92 | 2.16 | 0.00 | - | 1 | 684 | 54.39% |
| PYPL240119P00050000 | 2022-08-11 1:34PM EDT | 2024-01-19 | 3.20 | 3.05 | 3.20 | 0.00 | - | 3 | 3,758 | 53.97% |
© 2022 Yahoo. All rights reserved.
