PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819C00075000 | 2022-08-12 11:32AM EDT | 2022-08-19 | 25.82 | 25.80 | 26.25 | +1.48 | +6.08% | 2 | 4,558 | 113.28% |
| PYPL220826C00075000 | 2022-08-12 11:25AM EDT | 2022-08-26 | 25.89 | 25.85 | 26.50 | +0.98 | +3.93% | 1 | 275 | 71.88% |
| PYPL220902C00075000 | 2022-08-08 12:18PM EDT | 2022-09-02 | 21.82 | 25.95 | 26.55 | 0.00 | - | 2 | 11 | 65.43% |
| PYPL220909C00075000 | 2022-08-12 11:39AM EDT | 2022-09-09 | 26.22 | 26.05 | 26.65 | +4.35 | +19.89% | 1 | 4 | 62.11% |
| PYPL220916C00075000 | 2022-08-12 11:25AM EDT | 2022-09-16 | 26.20 | 26.30 | 26.70 | +1.16 | +4.63% | 1 | 15,076 | 61.04% |
| PYPL221021C00075000 | 2022-08-12 2:29PM EDT | 2022-10-21 | 27.20 | 27.05 | 27.50 | +0.47 | +1.76% | 4 | 695 | 56.35% |
| PYPL221118C00075000 | 2022-08-12 12:15PM EDT | 2022-11-18 | 27.39 | 28.10 | 28.45 | +1.82 | +7.12% | 4 | 555 | 57.84% |
| PYPL221216C00075000 | 2022-08-11 2:58PM EDT | 2022-12-16 | 26.70 | 28.85 | 29.20 | 0.00 | - | 1 | 198 | 56.81% |
| PYPL230120C00075000 | 2022-08-11 3:17PM EDT | 2023-01-20 | 29.60 | 29.75 | 30.05 | +1.25 | +4.41% | 3 | 1,230 | 55.77% |
| PYPL230616C00075000 | 2022-08-12 3:34PM EDT | 2023-06-16 | 33.75 | 33.45 | 34.00 | +0.75 | +2.27% | 1 | 263 | 55.84% |
| PYPL230915C00075000 | 2022-08-10 12:16PM EDT | 2023-09-15 | 33.13 | 35.30 | 35.85 | 0.00 | - | 2 | 112 | 55.21% |
| PYPL240119C00075000 | 2022-08-12 12:04PM EDT | 2024-01-19 | 37.60 | 37.70 | 38.80 | -0.15 | -0.40% | 16 | 773 | 55.69% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819P00075000 | 2022-08-12 10:30AM EDT | 2022-08-19 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 31 | 5,866 | 85.94% |
| PYPL220826P00075000 | 2022-08-12 11:04AM EDT | 2022-08-26 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 36 | 154 | 64.84% |
| PYPL220902P00075000 | 2022-08-12 2:23PM EDT | 2022-09-02 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 2 | 997 | 59.38% |
| PYPL220909P00075000 | 2022-08-12 11:50AM EDT | 2022-09-09 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 1 | 32 | 55.08% |
| PYPL220916P00075000 | 2022-08-12 2:49PM EDT | 2022-09-16 | 0.22 | 0.21 | 0.23 | -0.10 | -31.25% | 106 | 17,013 | 54.20% |
| PYPL220923P00075000 | 2022-08-12 3:23PM EDT | 2022-09-23 | 0.31 | 0.30 | 0.36 | -0.18 | -36.73% | 9 | 12 | 53.52% |
| PYPL221021P00075000 | 2022-08-12 3:22PM EDT | 2022-10-21 | 0.79 | 0.79 | 0.83 | -0.23 | -22.55% | 87 | 8,747 | 50.93% |
| PYPL221118P00075000 | 2022-08-12 2:51PM EDT | 2022-11-18 | 1.59 | 1.57 | 1.66 | -0.35 | -18.04% | 87 | 1,161 | 52.42% |
| PYPL221216P00075000 | 2022-08-12 3:10PM EDT | 2022-12-16 | 2.07 | 2.04 | 2.14 | -0.24 | -10.39% | 7 | 246 | 50.33% |
| PYPL230120P00075000 | 2022-08-12 3:45PM EDT | 2023-01-20 | 2.70 | 2.64 | 2.71 | -0.30 | -10.00% | 4 | 5,954 | 48.85% |
| PYPL230616P00075000 | 2022-08-12 11:48AM EDT | 2023-06-16 | 5.40 | 5.35 | 5.45 | -0.40 | -6.90% | 504 | 4,455 | 47.30% |
| PYPL230915P00075000 | 2022-08-12 11:45AM EDT | 2023-09-15 | 6.58 | 6.50 | 6.70 | -1.47 | -18.26% | 2 | 1,721 | 45.94% |
| PYPL240119P00075000 | 2022-08-12 12:11PM EDT | 2024-01-19 | 8.53 | 8.20 | 8.55 | -0.32 | -3.62% | 4 | 4,264 | 45.49% |
© 2022 Yahoo. All rights reserved.
