PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00055000 | 2024-04-26 9:45AM EDT | 2024-05-03 | 9.84 | 11.10 | 11.25 | +0.99 | +11.19% | 2 | 14 | 87.60% |
| PYPL240510C00055000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 10.04 | 11.25 | 11.45 | 0.00 | - | 2 | 5 | 71.68% |
| PYPL240517C00055000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 11.36 | 11.05 | 11.80 | +1.75 | +18.21% | 11 | 4,731 | 61.43% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 11.55 | 11.75 | 0.00 | - | 7 | 33 | 59.86% |
| PYPL240531C00055000 | 2024-04-23 9:35AM EDT | 2024-05-31 | 9.90 | 10.95 | 11.90 | 0.00 | - | 1 | 9 | 59.33% |
| PYPL240621C00055000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 12.25 | 11.45 | 12.20 | +1.15 | +10.36% | 7 | 2,143 | 51.90% |
| PYPL240719C00055000 | 2024-04-26 12:45PM EDT | 2024-07-19 | 12.35 | 12.60 | 12.75 | +1.59 | +14.78% | 3 | 692 | 49.15% |
| PYPL240816C00055000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 11.30 | 13.50 | 13.70 | 0.00 | - | 1 | 616 | 50.81% |
| PYPL240920C00055000 | 2024-04-26 9:44AM EDT | 2024-09-20 | 13.15 | 14.15 | 14.35 | +0.05 | +0.38% | 39 | 584 | 50.33% |
| PYPL241018C00055000 | 2024-04-26 10:14AM EDT | 2024-10-18 | 14.05 | 14.00 | 15.15 | +0.65 | +4.85% | 2 | 1,439 | 51.76% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 15.65 | 16.20 | 0.00 | - | 5 | 401 | 50.55% |
| PYPL250117C00055000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 16.65 | 15.70 | 16.65 | +1.50 | +9.90% | 22 | 3,069 | 50.28% |
| PYPL250321C00055000 | 2024-04-26 12:29PM EDT | 2025-03-21 | 16.70 | 16.60 | 17.85 | +1.00 | +6.37% | 1 | 65 | 51.05% |
| PYPL250620C00055000 | 2024-04-26 1:41PM EDT | 2025-06-20 | 18.95 | 17.95 | 20.40 | +0.80 | +4.41% | 2 | 512 | 50.84% |
| PYPL251219C00055000 | 2024-04-23 2:49PM EDT | 2025-12-19 | 20.50 | 20.80 | 21.95 | 0.00 | - | 4 | 461 | 50.27% |
| PYPL260116C00055000 | 2024-04-26 3:13PM EDT | 2026-01-16 | 22.15 | 21.05 | 22.25 | +1.70 | +8.31% | 1 | 1,044 | 50.10% |
| PYPL260618C00055000 | 2024-04-23 10:30AM EDT | 2026-06-18 | 22.85 | 23.85 | 24.40 | 0.00 | - | 10 | 19 | 52.68% |
| PYPL261218C00055000 | 2024-04-26 3:27PM EDT | 2026-12-18 | 26.52 | 25.75 | 26.50 | +1.64 | +6.59% | 13 | 152 | 53.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00055000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 1,472 | 473 | 82.62% |
| PYPL240510P00055000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.24 | 0.24 | 0.27 | -0.14 | -36.84% | 36 | 295 | 64.45% |
| PYPL240517P00055000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.36 | -0.16 | -32.65% | 765 | 12,880 | 56.74% |
| PYPL240524P00055000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 0.46 | 0.41 | 0.44 | -0.16 | -25.81% | 36 | 88 | 51.90% |
| PYPL240531P00055000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.51 | -0.18 | -27.69% | 8 | 60 | 48.88% |
| PYPL240621P00055000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.70 | -0.30 | -30.61% | 346 | 7,651 | 42.53% |
| PYPL240719P00055000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 0.97 | 0.98 | 1.02 | -0.29 | -23.02% | 18 | 2,611 | 39.43% |
| PYPL240816P00055000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 1.66 | 1.67 | 1.71 | -0.57 | -25.56% | 11 | 2,148 | 41.75% |
| PYPL240920P00055000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 2.03 | 2.07 | 2.10 | -0.56 | -21.62% | 2,927 | 2,093 | 39.87% |
| PYPL241018P00055000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 2.36 | 2.30 | 2.36 | -0.27 | -10.27% | 1 | 1,258 | 38.55% |
| PYPL241220P00055000 | 2024-04-26 1:55PM EDT | 2024-12-20 | 3.22 | 3.15 | 3.25 | -0.58 | -15.26% | 4 | 475 | 38.71% |
| PYPL250117P00055000 | 2024-04-26 2:36PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | -0.30 | -7.89% | 29 | 7,559 | 38.06% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 4.10 | 4.20 | 0.00 | - | 5 | 5 | 37.82% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 4.90 | 5.05 | 0.00 | - | 1 | 4,098 | 37.24% |
| PYPL251219P00055000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 6.55 | 6.30 | 6.45 | -0.48 | -6.83% | 2 | 1,143 | 36.19% |
| PYPL260116P00055000 | 2024-04-24 11:33AM EDT | 2026-01-16 | 6.90 | 6.45 | 6.65 | 0.00 | - | 1 | 1,197 | 36.08% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 7.45 | 7.80 | 0.00 | - | 1 | 7 | 35.97% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 8.30 | 8.75 | 0.00 | - | 3 | 298 | 35.05% |
© 2024 Yahoo. All rights reserved.