PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324C00070000 | 2023-03-22 11:22AM EDT | 2023-03-24 | 5.65 | 4.40 | 5.15 | -1.23 | -17.88% | 77 | 227 | 86.72% |
| PYPL230331C00070000 | 2023-03-22 2:38PM EDT | 2023-03-31 | 6.85 | 5.10 | 5.25 | -0.45 | -6.16% | 22 | 309 | 53.27% |
| PYPL230406C00070000 | 2023-03-22 2:36PM EDT | 2023-04-06 | 6.50 | 5.40 | 5.60 | -0.63 | -8.84% | 5 | 431 | 50.29% |
| PYPL230414C00070000 | 2023-03-22 2:59PM EDT | 2023-04-14 | 7.20 | 6.00 | 6.20 | -0.30 | -4.00% | 8 | 29 | 50.20% |
| PYPL230421C00070000 | 2023-03-22 3:52PM EDT | 2023-04-21 | 6.72 | 6.30 | 6.70 | -1.33 | -16.52% | 12 | 0 | 50.64% |
| PYPL230428C00070000 | 2023-03-21 1:14PM EDT | 2023-04-28 | 8.10 | 6.35 | 7.95 | 0.00 | - | 1 | 0 | 50.93% |
| PYPL230519C00070000 | 2023-03-22 3:36PM EDT | 2023-05-19 | 9.20 | 8.30 | 8.50 | -0.84 | -8.37% | 23 | 38 | 52.22% |
| PYPL230616C00070000 | 2023-03-22 3:46PM EDT | 2023-06-16 | 9.90 | 9.20 | 9.55 | -1.10 | -10.00% | 45 | 1,815 | 50.16% |
| PYPL230721C00070000 | 2023-03-21 12:51PM EDT | 2023-07-21 | 11.05 | 10.25 | 10.50 | 0.00 | - | 167 | 774 | 49.32% |
| PYPL230915C00070000 | 2023-03-22 9:58AM EDT | 2023-09-15 | 13.05 | 11.95 | 12.30 | -0.70 | -5.09% | 1 | 240 | 50.04% |
| PYPL231020C00070000 | 2023-03-14 10:48AM EDT | 2023-10-20 | 12.83 | 12.55 | 13.00 | 0.00 | - | 1 | 0 | 49.01% |
| PYPL240119C00070000 | 2023-03-21 12:32PM EDT | 2024-01-19 | 15.60 | 14.50 | 14.95 | 0.00 | - | 4 | 3,056 | 48.67% |
| PYPL240621C00070000 | 2023-03-21 3:40PM EDT | 2024-06-21 | 19.45 | 17.65 | 18.25 | 0.00 | - | 68 | 0 | 50.28% |
| PYPL250117C00070000 | 2023-03-22 10:46AM EDT | 2025-01-17 | 22.10 | 20.55 | 21.30 | -0.37 | -1.65% | 1 | 0 | 49.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324P00070000 | 2023-03-22 3:56PM EDT | 2023-03-24 | 0.18 | 0.20 | 0.24 | +0.08 | +80.00% | 379 | 0 | 69.34% |
| PYPL230331P00070000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.75 | 0.74 | 0.78 | +0.36 | +92.31% | 486 | 0 | 51.12% |
| PYPL230406P00070000 | 2023-03-22 3:59PM EDT | 2023-04-06 | 1.02 | 1.04 | 1.10 | +0.42 | +70.00% | 50 | 0 | 46.97% |
| PYPL230414P00070000 | 2023-03-22 2:49PM EDT | 2023-04-14 | 1.31 | 1.50 | 1.58 | +0.37 | +39.36% | 31 | 0 | 45.80% |
| PYPL230421P00070000 | 2023-03-22 3:53PM EDT | 2023-04-21 | 1.71 | 1.75 | 1.86 | +0.52 | +43.70% | 713 | 4,611 | 43.95% |
| PYPL230428P00070000 | 2023-03-22 3:57PM EDT | 2023-04-28 | 2.27 | 2.20 | 2.47 | +0.42 | +22.70% | 29 | 68 | 46.92% |
| PYPL230519P00070000 | 2023-03-22 3:55PM EDT | 2023-05-19 | 3.45 | 3.45 | 3.60 | +0.75 | +27.78% | 139 | 0 | 48.01% |
| PYPL230616P00070000 | 2023-03-22 3:54PM EDT | 2023-06-16 | 4.15 | 4.20 | 4.30 | +0.73 | +21.35% | 251 | 6,807 | 44.69% |
| PYPL230721P00070000 | 2023-03-22 3:14PM EDT | 2023-07-21 | 4.40 | 4.85 | 5.00 | +0.35 | +8.64% | 75 | 1,916 | 42.08% |
| PYPL230915P00070000 | 2023-03-22 3:40PM EDT | 2023-09-15 | 5.75 | 6.05 | 6.20 | +0.50 | +9.52% | 120 | 2,933 | 40.99% |
| PYPL231020P00070000 | 2023-03-22 11:08AM EDT | 2023-10-20 | 6.08 | 6.25 | 6.60 | +0.13 | +2.18% | 1 | 509 | 39.34% |
| PYPL240119P00070000 | 2023-03-22 3:43PM EDT | 2024-01-19 | 7.35 | 7.55 | 7.95 | +0.10 | +1.38% | 35 | 0 | 38.22% |
| PYPL240621P00070000 | 2023-03-21 12:11PM EDT | 2024-06-21 | 9.30 | 9.40 | 10.00 | 0.00 | - | 5 | 4 | 37.70% |
| PYPL250117P00070000 | 2023-03-21 3:39PM EDT | 2025-01-17 | 10.75 | 11.15 | 11.70 | 0.00 | - | 20 | 2,739 | 35.73% |
© 2023 Yahoo. All rights reserved.
