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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00070000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,158 | 13,031 | 40.23% |
| PYPL240524C00070000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 134 | 817 | 33.01% |
| PYPL240531C00070000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.15 | -50.00% | 624 | 2,108 | 30.62% |
| PYPL240607C00070000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.26 | -0.21 | -46.67% | 54 | 375 | 29.98% |
| PYPL240614C00070000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.39 | -0.30 | -46.15% | 16 | 150 | 30.08% |
| PYPL240621C00070000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.48 | -0.28 | -36.84% | 1,130 | 13,216 | 29.32% |
| PYPL240628C00070000 | 2024-05-10 3:34PM EDT | 2024-06-28 | 0.62 | 0.56 | 0.62 | -0.03 | -4.62% | 7 | 6 | 29.59% |
| PYPL240719C00070000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 1.02 | 0.99 | 1.01 | -0.35 | -25.55% | 333 | 7,024 | 29.79% |
| PYPL240816C00070000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 2.30 | 2.28 | 2.34 | -0.55 | -19.30% | 706 | 1,941 | 37.33% |
| PYPL240920C00070000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 3.00 | 2.92 | 2.98 | -0.50 | -14.29% | 1,110 | 4,230 | 36.63% |
| PYPL241018C00070000 | 2024-05-10 1:31PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | -0.55 | -13.75% | 10 | 482 | 36.61% |
| PYPL241220C00070000 | 2024-05-10 3:09PM EDT | 2024-12-20 | 5.20 | 5.10 | 5.25 | -0.65 | -11.11% | 6 | 1,294 | 40.21% |
| PYPL250117C00070000 | 2024-05-10 3:28PM EDT | 2025-01-17 | 5.65 | 5.60 | 5.70 | -0.70 | -11.02% | 90 | 13,100 | 40.09% |
| PYPL250321C00070000 | 2024-05-10 10:48AM EDT | 2025-03-21 | 7.10 | 6.70 | 7.10 | -0.69 | -8.86% | 4 | 200 | 41.90% |
| PYPL250620C00070000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 9.00 | 8.50 | 8.80 | -0.48 | -5.06% | 8 | 1,100 | 43.34% |
| PYPL251219C00070000 | 2024-05-10 2:59PM EDT | 2025-12-19 | 11.40 | 11.15 | 11.55 | -0.89 | -7.24% | 12 | 3,103 | 44.65% |
| PYPL260116C00070000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 11.80 | 11.75 | 12.05 | -0.85 | -6.72% | 19 | 4,171 | 45.16% |
| PYPL260618C00070000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 14.40 | 14.05 | 14.60 | -3.99 | -21.70% | 1 | 191 | 47.50% |
| PYPL261218C00070000 | 2024-05-10 3:18PM EDT | 2026-12-18 | 16.60 | 16.20 | 16.75 | -0.40 | -2.35% | 8 | 202 | 48.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00070000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 7.08 | 7.00 | 7.15 | +1.45 | +25.75% | 66 | 1,093 | 45.70% |
| PYPL240524P00070000 | 2024-05-10 3:12PM EDT | 2024-05-24 | 7.02 | 6.95 | 7.90 | +0.52 | +8.00% | 2 | 57 | 61.62% |
| PYPL240531P00070000 | 2024-05-08 3:21PM EDT | 2024-05-31 | 6.20 | 6.85 | 7.60 | 0.00 | - | 1 | 14 | 42.87% |
| PYPL240607P00070000 | 2024-05-10 1:47PM EDT | 2024-06-07 | 6.82 | 7.05 | 7.45 | +2.52 | +58.60% | 3 | 17 | 33.40% |
| PYPL240614P00070000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 7.05 | 6.65 | 7.45 | +0.53 | +8.13% | 3 | 4 | 29.88% |
| PYPL240621P00070000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 7.13 | 7.20 | 7.35 | +0.41 | +6.10% | 90 | 3,274 | 25.00% |
| PYPL240628P00070000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 6.60 | 7.20 | 7.65 | 0.00 | - | 1 | 1 | 28.93% |
| PYPL240719P00070000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 7.45 | 7.45 | 7.60 | +0.41 | +5.82% | 2 | 900 | 23.49% |
| PYPL240816P00070000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 8.35 | 8.40 | 8.50 | +0.70 | +9.15% | 2 | 740 | 29.27% |
| PYPL240920P00070000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 8.50 | 8.75 | 8.90 | +0.35 | +4.29% | 5 | 1,086 | 28.26% |
| PYPL241018P00070000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 9.10 | 9.05 | 9.15 | +0.45 | +5.20% | 2 | 401 | 27.39% |
| PYPL241220P00070000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 9.36 | 10.15 | 10.40 | -0.36 | -3.70% | 1 | 613 | 30.15% |
| PYPL250117P00070000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 10.45 | 10.40 | 10.55 | +0.31 | +3.06% | 6 | 7,198 | 29.18% |
| PYPL250321P00070000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 10.30 | 11.15 | 11.35 | 0.00 | - | 29 | 60 | 29.68% |
| PYPL250620P00070000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 11.00 | 12.10 | 12.30 | 0.00 | - | 10 | 492 | 29.81% |
| PYPL251219P00070000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 13.20 | 13.55 | 15.65 | 0.00 | - | 16 | 968 | 35.35% |
| PYPL260116P00070000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 13.49 | 13.75 | 14.50 | +0.49 | +3.77% | 10 | 133 | 31.01% |
| PYPL260618P00070000 | 2024-05-10 11:46AM EDT | 2026-06-18 | 14.81 | 14.65 | 15.70 | +0.10 | +0.68% | 50 | 453 | 31.06% |
| PYPL261218P00070000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 15.34 | 14.75 | 17.25 | 0.00 | - | 1 | 44 | 31.74% |
© 2024 Yahoo. All rights reserved.