PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Strike:75.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202C00075000 | 2022-11-30 1:27PM EST | 2022-12-02 | 1.79 | 1.73 | 1.80 | -1.50 | -45.59% | 438 | 139 | 23.24% |
| PYPL221209C00075000 | 2022-11-30 1:26PM EST | 2022-12-09 | 2.69 | 2.65 | 2.72 | -1.41 | -34.39% | 514 | 139 | 35.01% |
| PYPL221216C00075000 | 2022-11-30 1:20PM EST | 2022-12-16 | 3.65 | 3.60 | 3.70 | -1.35 | -27.00% | 144 | 1,640 | 42.58% |
| PYPL221223C00075000 | 2022-11-30 1:23PM EST | 2022-12-23 | 4.12 | 4.05 | 4.20 | -1.53 | -27.08% | 6 | 36 | 42.46% |
| PYPL221230C00075000 | 2022-11-30 12:54PM EST | 2022-12-30 | 4.60 | 4.50 | 4.65 | -3.32 | -41.92% | 6 | 5 | 42.55% |
| PYPL230120C00075000 | 2022-11-30 1:18PM EST | 2023-01-20 | 6.00 | 5.90 | 6.05 | -1.30 | -17.81% | 121 | 1,520 | 45.29% |
| PYPL230217C00075000 | 2022-11-29 3:57PM EST | 2023-02-17 | 9.40 | 8.05 | 8.15 | 0.00 | - | 46 | 58 | 51.15% |
| PYPL230317C00075000 | 2022-11-30 1:20PM EST | 2023-03-17 | 9.15 | 9.10 | 9.20 | -1.16 | -11.25% | 11 | 131 | 50.48% |
| PYPL230421C00075000 | 2022-11-28 2:17PM EST | 2023-04-21 | 13.40 | 10.25 | 10.40 | 0.00 | - | 1 | 566 | 50.16% |
| PYPL230616C00075000 | 2022-11-25 9:51AM EST | 2023-06-16 | 14.85 | 12.15 | 12.30 | 0.00 | - | 17 | 356 | 51.17% |
| PYPL230721C00075000 | 2022-11-30 10:17AM EST | 2023-07-21 | 13.50 | 12.95 | 13.15 | -2.40 | -15.09% | 2 | 102 | 50.67% |
| PYPL230915C00075000 | 2022-11-22 9:33AM EST | 2023-09-15 | 16.30 | 14.55 | 14.80 | 0.00 | - | 1 | 130 | 51.69% |
| PYPL240119C00075000 | 2022-11-30 11:21AM EST | 2024-01-19 | 17.91 | 17.35 | 17.75 | -2.94 | -14.10% | 428 | 1,017 | 52.36% |
| PYPL250117C00075000 | 2022-11-30 1:20PM EST | 2025-01-17 | 23.85 | 23.20 | 24.50 | -1.49 | -5.88% | 3 | 84 | 53.31% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202P00075000 | 2022-11-30 1:25PM EST | 2022-12-02 | 1.23 | 1.22 | 1.26 | +0.63 | +105.00% | 732 | 1,486 | 71.73% |
| PYPL221209P00075000 | 2022-11-30 1:13PM EST | 2022-12-09 | 2.09 | 2.07 | 2.11 | +0.74 | +54.81% | 265 | 523 | 56.98% |
| PYPL221216P00075000 | 2022-11-30 1:20PM EST | 2022-12-16 | 3.02 | 2.98 | 3.05 | +0.83 | +37.90% | 767 | 5,461 | 58.18% |
| PYPL221223P00075000 | 2022-11-30 1:09PM EST | 2022-12-23 | 3.43 | 3.35 | 3.50 | +0.79 | +29.92% | 8 | 268 | 54.35% |
| PYPL221230P00075000 | 2022-11-30 12:35PM EST | 2022-12-30 | 3.75 | 3.70 | 3.80 | +0.75 | +25.00% | 46 | 165 | 51.55% |
| PYPL230106P00075000 | 2022-11-29 2:57PM EST | 2023-01-06 | 3.25 | 4.10 | 4.25 | 0.00 | - | 2 | 10 | 50.98% |
| PYPL230120P00075000 | 2022-11-30 1:27PM EST | 2023-01-20 | 5.05 | 4.95 | 5.05 | +0.89 | +21.39% | 122 | 5,990 | 50.88% |
| PYPL230217P00075000 | 2022-11-30 12:41PM EST | 2023-02-17 | 6.85 | 6.80 | 6.90 | +0.80 | +13.22% | 88 | 610 | 54.24% |
| PYPL230317P00075000 | 2022-11-30 1:04PM EST | 2023-03-17 | 7.70 | 7.60 | 7.75 | +0.90 | +13.24% | 14 | 2,839 | 51.76% |
| PYPL230421P00075000 | 2022-11-30 12:52PM EST | 2023-04-21 | 8.50 | 8.50 | 8.60 | +0.89 | +11.70% | 122 | 605 | 49.94% |
| PYPL230616P00075000 | 2022-11-30 1:00PM EST | 2023-06-16 | 9.93 | 9.85 | 10.00 | +0.94 | +10.46% | 23 | 5,950 | 48.71% |
| PYPL230721P00075000 | 2022-11-29 3:18PM EST | 2023-07-21 | 9.50 | 10.35 | 10.50 | 0.00 | - | 36 | 37 | 47.02% |
| PYPL230915P00075000 | 2022-11-30 12:53PM EST | 2023-09-15 | 11.50 | 11.40 | 11.65 | +0.95 | +9.00% | 11 | 3,217 | 46.59% |
| PYPL240119P00075000 | 2022-11-30 12:15PM EST | 2024-01-19 | 13.25 | 13.15 | 13.45 | +0.65 | +5.16% | 77 | 5,292 | 44.63% |
| PYPL250117P00075000 | 2022-11-30 10:25AM EST | 2025-01-17 | 16.50 | 16.50 | 17.00 | +0.30 | +1.85% | 3 | 1,203 | 40.93% |
© 2022 Yahoo. All rights reserved.
