PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241011C00065000 | 2024-10-04 10:50AM EDT | 2024-10-11 | 13.86 | 14.20 | 14.70 | +1.41 | +11.33% | 7 | 22 | 83.01% |
| PYPL241018C00065000 | 2024-10-04 3:38PM EDT | 2024-10-18 | 14.50 | 14.45 | 14.60 | +2.10 | +16.94% | 48 | 7,593 | 63.09% |
| PYPL241025C00065000 | 2024-10-01 11:41AM EDT | 2024-10-25 | 12.68 | 14.55 | 14.75 | 0.00 | - | 8 | 9 | 57.32% |
| PYPL241101C00065000 | 2024-10-03 1:08PM EDT | 2024-11-01 | 12.47 | 14.65 | 15.10 | 0.00 | - | 1 | 6 | 56.84% |
| PYPL241115C00065000 | 2024-10-04 3:17PM EDT | 2024-11-15 | 15.17 | 15.25 | 15.35 | +1.77 | +13.21% | 21 | 2,404 | 55.03% |
| PYPL241220C00065000 | 2024-10-04 3:12PM EDT | 2024-12-20 | 15.93 | 15.65 | 16.10 | +2.38 | +17.56% | 8 | 5,122 | 50.26% |
| PYPL250117C00065000 | 2024-10-04 3:12PM EDT | 2025-01-17 | 16.47 | 16.45 | 16.60 | +1.67 | +11.28% | 30 | 14,378 | 47.60% |
| PYPL250321C00065000 | 2024-10-04 3:57PM EDT | 2025-03-21 | 18.09 | 17.95 | 18.50 | +2.09 | +13.06% | 7 | 2,638 | 50.04% |
| PYPL250417C00065000 | 2024-10-02 10:31AM EDT | 2025-04-17 | 16.25 | 18.35 | 18.75 | 0.00 | - | 3 | 45 | 47.86% |
| PYPL250620C00065000 | 2024-10-04 12:46PM EDT | 2025-06-20 | 19.80 | 18.70 | 20.00 | +2.10 | +11.86% | 4 | 2,044 | 47.60% |
| PYPL250815C00065000 | 2024-09-24 9:59AM EDT | 2025-08-15 | 19.65 | 20.10 | 21.00 | 0.00 | - | 1 | 7 | 47.45% |
| PYPL250919C00065000 | 2024-10-04 12:18PM EDT | 2025-09-19 | 21.50 | 21.30 | 21.55 | +0.45 | +2.14% | 1 | 2 | 47.22% |
| PYPL251219C00065000 | 2024-10-04 9:43AM EDT | 2025-12-19 | 22.01 | 22.65 | 23.10 | +0.71 | +3.33% | 1 | 1,945 | 47.57% |
| PYPL260116C00065000 | 2024-10-04 2:37PM EDT | 2026-01-16 | 23.15 | 23.20 | 23.45 | +1.90 | +8.94% | 9 | 11,596 | 47.33% |
| PYPL260618C00065000 | 2024-10-03 3:50PM EDT | 2026-06-18 | 23.75 | 25.30 | 26.05 | 0.00 | - | 27 | 6,321 | 48.78% |
| PYPL261218C00065000 | 2024-10-04 11:01AM EDT | 2026-12-18 | 27.60 | 27.75 | 29.75 | +1.25 | +4.74% | 120 | 19,155 | 52.52% |
| PYPL270115C00065000 | 2024-10-04 3:34PM EDT | 2027-01-15 | 28.25 | 27.95 | 29.60 | +2.48 | +9.62% | 3 | 14 | 51.23% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241011P00065000 | 2024-10-04 11:56AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 85 | 66.41% |
| PYPL241018P00065000 | 2024-10-04 1:14PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.12 | -0.05 | -62.50% | 44 | 9,126 | 54.69% |
| PYPL241025P00065000 | 2024-10-04 11:05AM EDT | 2024-10-25 | 0.11 | 0.02 | 0.19 | -0.02 | -15.38% | 10 | 230 | 52.34% |
| PYPL241101P00065000 | 2024-10-04 2:14PM EDT | 2024-11-01 | 0.35 | 0.29 | 0.38 | -0.17 | -32.69% | 12 | 166 | 51.03% |
| PYPL241108P00065000 | 2024-10-04 10:35AM EDT | 2024-11-08 | 0.54 | 0.22 | 0.83 | -0.21 | -28.00% | 1 | 92 | 50.93% |
| PYPL241115P00065000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 0.56 | 0.52 | 0.54 | -0.24 | -30.00% | 253 | 1,811 | 46.73% |
| PYPL241220P00065000 | 2024-10-04 3:57PM EDT | 2024-12-20 | 0.92 | 0.90 | 0.94 | -0.43 | -31.85% | 84 | 3,192 | 40.43% |
| PYPL250117P00065000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 1.25 | 1.17 | 1.36 | -0.40 | -24.24% | 28 | 14,479 | 39.19% |
| PYPL250321P00065000 | 2024-10-04 3:52PM EDT | 2025-03-21 | 2.15 | 2.13 | 2.22 | -0.60 | -21.82% | 4 | 3,269 | 37.43% |
| PYPL250417P00065000 | 2024-09-26 11:14AM EDT | 2025-04-17 | 2.45 | 2.31 | 2.47 | 0.00 | - | 3 | 76 | 36.35% |
| PYPL250620P00065000 | 2024-10-04 1:15PM EDT | 2025-06-20 | 3.29 | 2.84 | 3.30 | -0.61 | -15.64% | 1 | 6,257 | 35.99% |
| PYPL250815P00065000 | 2024-10-02 12:05PM EDT | 2025-08-15 | 4.63 | 3.90 | 4.50 | 0.00 | - | 1 | 106 | 38.14% |
| PYPL250919P00065000 | 2024-10-04 10:27AM EDT | 2025-09-19 | 4.45 | 3.20 | 5.35 | -0.45 | -9.18% | 16 | 6 | 39.75% |
| PYPL251219P00065000 | 2024-09-26 3:27PM EDT | 2025-12-19 | 5.05 | 4.90 | 5.25 | 0.00 | - | 10 | 2,420 | 35.03% |
| PYPL260116P00065000 | 2024-10-03 10:13AM EDT | 2026-01-16 | 6.15 | 5.15 | 5.50 | 0.00 | - | 125 | 3,423 | 34.86% |
| PYPL260618P00065000 | 2024-09-23 3:39PM EDT | 2026-06-18 | 7.06 | 5.45 | 7.90 | 0.00 | - | 16 | 1,542 | 37.56% |
| PYPL261218P00065000 | 2024-09-30 3:47PM EDT | 2026-12-18 | 8.50 | 7.75 | 8.50 | 0.00 | - | 1 | 1,842 | 34.59% |
| PYPL270115P00065000 | 2024-10-03 12:39PM EDT | 2027-01-15 | 8.87 | 7.80 | 8.75 | 0.00 | - | 3 | 71 | 34.65% |
© 2024 Yahoo. All rights reserved.