PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331C00075000 | 2023-03-29 1:51PM EDT | 2023-03-31 | 0.40 | 0.39 | 0.40 | +0.15 | +60.00% | 1,201 | 2,691 | 33.69% |
| PYPL230406C00075000 | 2023-03-29 1:46PM EDT | 2023-04-06 | 1.03 | 1.01 | 1.04 | +0.20 | +24.10% | 626 | 1,088 | 34.57% |
| PYPL230414C00075000 | 2023-03-29 1:39PM EDT | 2023-04-14 | 1.65 | 1.70 | 1.75 | +0.25 | +17.86% | 40 | 284 | 36.65% |
| PYPL230421C00075000 | 2023-03-29 1:41PM EDT | 2023-04-21 | 2.16 | 2.20 | 2.24 | +0.32 | +17.39% | 306 | 4,642 | 37.43% |
| PYPL230428C00075000 | 2023-03-29 11:18AM EDT | 2023-04-28 | 2.88 | 2.92 | 3.05 | +0.23 | +8.68% | 46 | 503 | 42.43% |
| PYPL230505C00075000 | 2023-03-29 1:32PM EDT | 2023-05-05 | 3.85 | 3.75 | 3.85 | +0.50 | +14.93% | 17 | 34 | 46.78% |
| PYPL230519C00075000 | 2023-03-29 1:48PM EDT | 2023-05-19 | 4.55 | 4.45 | 4.55 | +0.35 | +8.33% | 361 | 1,070 | 46.29% |
| PYPL230616C00075000 | 2023-03-29 1:44PM EDT | 2023-06-16 | 5.55 | 5.55 | 5.60 | +0.50 | +9.90% | 328 | 2,759 | 44.95% |
| PYPL230721C00075000 | 2023-03-29 11:39AM EDT | 2023-07-21 | 6.73 | 6.55 | 6.60 | +0.78 | +13.11% | 92 | 1,730 | 43.56% |
| PYPL230915C00075000 | 2023-03-29 10:52AM EDT | 2023-09-15 | 8.40 | 8.40 | 8.55 | +0.55 | +7.01% | 52 | 320 | 45.44% |
| PYPL231020C00075000 | 2023-03-27 2:41PM EDT | 2023-10-20 | 9.71 | 9.15 | 9.30 | 0.00 | - | 2 | 188 | 44.81% |
| PYPL240119C00075000 | 2023-03-29 11:33AM EDT | 2024-01-19 | 11.55 | 11.30 | 11.50 | +0.60 | +5.48% | 20 | 2,898 | 45.69% |
| PYPL240621C00075000 | 2023-03-28 1:19PM EDT | 2024-06-21 | 13.90 | 14.55 | 14.80 | 0.00 | - | 3 | 34 | 47.38% |
| PYPL250117C00075000 | 2023-03-29 12:00PM EDT | 2025-01-17 | 18.00 | 17.95 | 18.20 | +0.85 | +4.96% | 5 | 727 | 48.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331P00075000 | 2023-03-29 1:39PM EDT | 2023-03-31 | 1.76 | 1.66 | 1.70 | -0.80 | -31.25% | 125 | 2,131 | 33.50% |
| PYPL230406P00075000 | 2023-03-29 1:35PM EDT | 2023-04-06 | 2.27 | 2.21 | 2.25 | -1.03 | -31.21% | 335 | 335 | 32.40% |
| PYPL230414P00075000 | 2023-03-29 1:35PM EDT | 2023-04-14 | 2.91 | 2.84 | 2.86 | -1.24 | -29.88% | 68 | 1,454 | 33.52% |
| PYPL230421P00075000 | 2023-03-29 1:39PM EDT | 2023-04-21 | 3.35 | 3.25 | 3.30 | -0.85 | -20.24% | 41 | 5,912 | 34.13% |
| PYPL230428P00075000 | 2023-03-29 10:44AM EDT | 2023-04-28 | 4.00 | 3.85 | 4.00 | -1.00 | -20.00% | 2 | 39 | 38.28% |
| PYPL230505P00075000 | 2023-03-29 10:29AM EDT | 2023-05-05 | 4.70 | 4.65 | 4.80 | +0.05 | +1.08% | 9 | 23 | 43.04% |
| PYPL230519P00075000 | 2023-03-29 1:24PM EDT | 2023-05-19 | 5.30 | 5.25 | 5.35 | -0.70 | -11.67% | 30 | 1,137 | 41.75% |
| PYPL230616P00075000 | 2023-03-29 1:35PM EDT | 2023-06-16 | 6.15 | 6.05 | 6.15 | -1.10 | -15.17% | 72 | 7,818 | 39.48% |
| PYPL230721P00075000 | 2023-03-29 12:03PM EDT | 2023-07-21 | 6.80 | 6.75 | 6.85 | -0.65 | -8.72% | 132 | 944 | 37.17% |
| PYPL230915P00075000 | 2023-03-28 2:24PM EDT | 2023-09-15 | 9.07 | 8.05 | 8.20 | 0.00 | - | 1 | 4,108 | 37.20% |
| PYPL231020P00075000 | 2023-03-29 11:27AM EDT | 2023-10-20 | 8.65 | 8.55 | 8.65 | +0.06 | +0.70% | 29 | 591 | 35.94% |
| PYPL240119P00075000 | 2023-03-29 1:16PM EDT | 2024-01-19 | 10.00 | 9.95 | 10.05 | -1.00 | -9.09% | 62 | 7,852 | 35.23% |
| PYPL240621P00075000 | 2023-03-23 2:21PM EDT | 2024-06-21 | 12.75 | 11.85 | 12.15 | 0.00 | - | 5 | 11 | 35.08% |
| PYPL250117P00075000 | 2023-03-29 12:43PM EDT | 2025-01-17 | 14.00 | 13.95 | 14.05 | -0.59 | -4.04% | 82 | 3,757 | 33.85% |
© 2023 Yahoo. All rights reserved.
