PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209C00070000 | 2022-12-02 2:50PM EST | 2022-12-09 | 5.20 | 4.90 | 5.15 | -3.60 | -40.91% | 57 | 77 | 54.64% |
| PYPL221216C00070000 | 2022-12-02 1:34PM EST | 2022-12-16 | 6.24 | 5.80 | 5.90 | -2.86 | -31.43% | 26 | 572 | 54.27% |
| PYPL221223C00070000 | 2022-12-02 3:57PM EST | 2022-12-23 | 6.20 | 6.20 | 6.30 | -3.07 | -33.12% | 50 | 52 | 50.78% |
| PYPL221230C00070000 | 2022-12-02 3:31PM EST | 2022-12-30 | 6.85 | 6.55 | 6.70 | -2.00 | -22.60% | 4 | 4 | 50.24% |
| PYPL230120C00070000 | 2022-12-02 3:50PM EST | 2023-01-20 | 7.90 | 7.90 | 8.10 | -3.25 | -29.15% | 176 | 1,443 | 51.22% |
| PYPL230217C00070000 | 2022-12-02 3:45PM EST | 2023-02-17 | 9.99 | 9.95 | 10.05 | -3.08 | -23.57% | 19 | 36 | 56.67% |
| PYPL230317C00070000 | 2022-12-02 3:52PM EST | 2023-03-17 | 10.95 | 10.95 | 11.10 | -3.22 | -22.72% | 127 | 135 | 55.35% |
| PYPL230421C00070000 | 2022-12-02 3:43PM EST | 2023-04-21 | 12.19 | 12.10 | 12.25 | -1.71 | -12.30% | 1 | 337 | 54.55% |
| PYPL230616C00070000 | 2022-12-02 11:48AM EST | 2023-06-16 | 15.05 | 13.90 | 14.30 | -1.45 | -8.79% | 1 | 326 | 55.49% |
| PYPL230721C00070000 | 2022-12-02 3:17PM EST | 2023-07-21 | 15.25 | 14.65 | 15.00 | -4.40 | -22.39% | 1 | 14 | 54.37% |
| PYPL230915C00070000 | 2022-11-30 10:31AM EST | 2023-09-15 | 18.35 | 16.20 | 16.60 | 0.00 | - | 1 | 194 | 55.15% |
| PYPL240119C00070000 | 2022-12-02 3:55PM EST | 2024-01-19 | 19.15 | 18.70 | 19.45 | -2.65 | -12.16% | 121 | 1,163 | 55.07% |
| PYPL250117C00070000 | 2022-12-02 3:56PM EST | 2025-01-17 | 24.80 | 23.95 | 25.75 | -1.20 | -4.62% | 5 | 39 | 54.77% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209P00070000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.32 | 0.32 | 0.33 | +0.18 | +128.57% | 913 | 581 | 47.56% |
| PYPL221216P00070000 | 2022-12-02 3:59PM EST | 2022-12-16 | 1.07 | 1.05 | 1.09 | +0.50 | +87.72% | 1,014 | 6,925 | 51.56% |
| PYPL221223P00070000 | 2022-12-02 3:58PM EST | 2022-12-23 | 1.40 | 1.38 | 1.43 | +0.52 | +59.09% | 98 | 174 | 48.02% |
| PYPL221230P00070000 | 2022-12-02 3:58PM EST | 2022-12-30 | 1.69 | 1.68 | 1.74 | +0.61 | +56.48% | 87 | 317 | 45.92% |
| PYPL230106P00070000 | 2022-12-02 3:46PM EST | 2023-01-06 | 2.09 | 2.05 | 2.13 | +0.65 | +45.14% | 32 | 57 | 45.92% |
| PYPL230120P00070000 | 2022-12-02 3:58PM EST | 2023-01-20 | 2.87 | 2.84 | 2.90 | +0.82 | +40.00% | 644 | 8,672 | 46.70% |
| PYPL230217P00070000 | 2022-12-02 3:50PM EST | 2023-02-17 | 4.62 | 4.55 | 4.65 | +0.94 | +25.54% | 58 | 1,398 | 50.81% |
| PYPL230317P00070000 | 2022-12-02 3:46PM EST | 2023-03-17 | 5.40 | 5.35 | 5.50 | +0.85 | +18.68% | 87 | 2,939 | 49.54% |
| PYPL230421P00070000 | 2022-12-02 1:40PM EST | 2023-04-21 | 6.15 | 6.20 | 6.35 | +0.90 | +17.14% | 3 | 638 | 47.80% |
| PYPL230616P00070000 | 2022-12-02 2:01PM EST | 2023-06-16 | 7.55 | 7.55 | 7.70 | +0.95 | +14.39% | 118 | 3,868 | 46.99% |
| PYPL230721P00070000 | 2022-12-02 12:33PM EST | 2023-07-21 | 7.95 | 7.95 | 8.20 | +0.83 | +11.66% | 31 | 433 | 45.52% |
| PYPL230915P00070000 | 2022-12-02 3:02PM EST | 2023-09-15 | 9.12 | 9.15 | 9.40 | +1.29 | +16.48% | 4 | 802 | 45.68% |
| PYPL240119P00070000 | 2022-12-02 2:46PM EST | 2024-01-19 | 11.00 | 10.55 | 11.25 | +1.50 | +15.79% | 20 | 5,962 | 44.31% |
| PYPL250117P00070000 | 2022-12-02 3:35PM EST | 2025-01-17 | 14.10 | 13.40 | 15.00 | +0.85 | +6.42% | 6 | 187 | 41.61% |
© 2022 Yahoo. All rights reserved.
