PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00062500 | 2024-04-26 3:49PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.60 | +1.15 | +25.84% | 365 | 4,631 | 57.03% |
| PYPL240621C00062500 | 2024-04-26 3:55PM EDT | 2024-06-21 | 6.35 | 6.45 | 6.55 | +0.93 | +17.16% | 1,188 | 5,277 | 46.05% |
| PYPL240719C00062500 | 2024-04-26 3:06PM EDT | 2024-07-19 | 7.25 | 7.15 | 7.25 | +1.30 | +21.85% | 15 | 2,714 | 43.54% |
| PYPL240816C00062500 | 2024-04-25 11:21AM EDT | 2024-08-16 | 6.95 | 8.10 | 8.60 | 0.00 | - | 1 | 346 | 47.55% |
| PYPL240920C00062500 | 2024-04-25 1:47PM EDT | 2024-09-20 | 7.95 | 9.20 | 9.35 | 0.00 | - | 32 | 987 | 46.25% |
| PYPL241018C00062500 | 2024-04-26 2:31PM EDT | 2024-10-18 | 9.62 | 9.75 | 9.90 | +1.62 | +20.25% | 8 | 323 | 45.57% |
| PYPL241220C00062500 | 2024-04-26 2:54PM EDT | 2024-12-20 | 11.50 | 11.40 | 11.55 | +1.76 | +18.07% | 5 | 1,176 | 47.28% |
| PYPL250117C00062500 | 2024-04-26 1:53PM EDT | 2025-01-17 | 11.95 | 11.15 | 12.05 | +1.37 | +12.95% | 10 | 6,014 | 47.07% |
| PYPL250620C00062500 | 2024-04-23 1:59PM EDT | 2025-06-20 | 13.84 | 14.40 | 15.05 | +0.73 | +5.57% | 5 | 755 | 48.75% |
| PYPL251219C00062500 | 2024-04-25 11:19AM EDT | 2025-12-19 | 16.00 | 17.65 | 17.90 | 0.00 | - | 1 | 563 | 49.79% |
| PYPL260116C00062500 | 2024-04-25 2:42PM EDT | 2026-01-16 | 18.15 | 17.85 | 18.30 | +1.20 | +7.08% | 3 | 3,017 | 49.93% |
| PYPL260618C00062500 | 2024-04-15 9:35AM EDT | 2026-06-18 | 20.30 | 20.15 | 20.70 | 0.00 | - | 1 | 59 | 50.82% |
| PYPL261218C00062500 | 2024-04-25 10:29AM EDT | 2026-12-18 | 20.51 | 21.25 | 22.80 | 0.00 | - | 1 | 97 | 51.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00062500 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.90 | 1.81 | 2.08 | -0.47 | -19.83% | 151 | 6,821 | 55.35% |
| PYPL240621P00062500 | 2024-04-26 3:54PM EDT | 2024-06-21 | 2.51 | 2.50 | 2.67 | -0.74 | -22.77% | 866 | 5,365 | 41.65% |
| PYPL240719P00062500 | 2024-04-26 3:07PM EDT | 2024-07-19 | 2.96 | 2.96 | 3.00 | -0.86 | -22.51% | 33 | 4,676 | 36.84% |
| PYPL240816P00062500 | 2024-04-26 2:03PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.05 | -0.87 | -17.86% | 1 | 686 | 39.62% |
| PYPL240920P00062500 | 2024-04-26 3:12PM EDT | 2024-09-20 | 4.45 | 4.40 | 4.50 | -0.64 | -12.57% | 7 | 1,589 | 37.45% |
| PYPL241018P00062500 | 2024-04-26 3:18PM EDT | 2024-10-18 | 4.72 | 4.70 | 4.85 | -0.68 | -12.59% | 19 | 202 | 36.37% |
| PYPL241220P00062500 | 2024-04-26 1:55PM EDT | 2024-12-20 | 5.89 | 5.85 | 5.95 | -0.44 | -6.95% | 6 | 3,964 | 36.66% |
| PYPL250117P00062500 | 2024-04-26 3:00PM EDT | 2025-01-17 | 6.19 | 6.10 | 6.20 | -0.56 | -8.30% | 173 | 3,528 | 35.85% |
| PYPL250620P00062500 | 2024-04-25 12:56PM EDT | 2025-06-20 | 8.80 | 7.80 | 8.00 | 0.00 | - | 4 | 3,341 | 35.27% |
| PYPL251219P00062500 | 2024-04-26 12:50PM EDT | 2025-12-19 | 9.50 | 9.35 | 9.55 | -0.82 | -7.95% | 13 | 1,240 | 34.32% |
| PYPL260116P00062500 | 2024-04-26 12:59PM EDT | 2026-01-16 | 9.65 | 9.60 | 9.80 | -0.80 | -7.66% | 1 | 1,185 | 34.31% |
| PYPL260618P00062500 | 2024-04-17 3:43PM EDT | 2026-06-18 | 11.86 | 10.65 | 11.10 | 0.00 | - | 2 | 9 | 34.38% |
| PYPL261218P00062500 | 2024-04-23 2:56PM EDT | 2026-12-18 | 12.21 | 11.65 | 12.10 | 0.00 | - | 1 | 281 | 33.45% |
© 2024 Yahoo. All rights reserved.