PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 813 | 65.63% |
| PYPL240503C00075000 | 2024-04-24 2:18PM EDT | 2024-05-03 | 0.34 | 0.32 | 0.35 | -0.01 | -2.86% | 56 | 2,264 | 66.31% |
| PYPL240510C00075000 | 2024-04-24 12:50PM EDT | 2024-05-10 | 0.47 | 0.47 | 0.50 | -0.03 | -6.00% | 3 | 360 | 56.35% |
| PYPL240517C00075000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.63 | 0.00 | - | 156 | 15,612 | 50.83% |
| PYPL240524C00075000 | 2024-04-24 10:34AM EDT | 2024-05-24 | 0.74 | 0.69 | 0.74 | +0.01 | +1.37% | 3 | 97 | 47.61% |
| PYPL240531C00075000 | 2024-04-24 3:03PM EDT | 2024-05-31 | 0.80 | 0.79 | 0.85 | 0.00 | - | 10 | 87 | 45.07% |
| PYPL240621C00075000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 1.22 | 1.23 | 1.25 | +0.04 | +3.39% | 312 | 12,518 | 41.68% |
| PYPL240719C00075000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 1.67 | 1.67 | 1.72 | +0.02 | +1.21% | 27 | 5,546 | 39.14% |
| PYPL240816C00075000 | 2024-04-24 11:46AM EDT | 2024-08-16 | 2.72 | 2.75 | 2.79 | +0.01 | +0.37% | 7 | 763 | 42.69% |
| PYPL240920C00075000 | 2024-04-24 2:14PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | +0.05 | +1.52% | 59 | 2,762 | 41.77% |
| PYPL241018C00075000 | 2024-04-24 3:00PM EDT | 2024-10-18 | 3.80 | 3.80 | 3.90 | -0.05 | -1.30% | 89 | 910 | 41.02% |
| PYPL241220C00075000 | 2024-04-24 1:51PM EDT | 2024-12-20 | 5.45 | 5.40 | 5.55 | +0.05 | +0.93% | 15 | 1,037 | 43.45% |
| PYPL250117C00075000 | 2024-04-24 2:05PM EDT | 2025-01-17 | 5.90 | 5.85 | 6.00 | +0.10 | +1.72% | 7 | 11,209 | 43.20% |
| PYPL250321C00075000 | 2024-04-24 10:59AM EDT | 2025-03-21 | 7.15 | 7.15 | 7.30 | +0.05 | +0.70% | 1 | 190 | 44.23% |
| PYPL250620C00075000 | 2024-04-23 2:34PM EDT | 2025-06-20 | 8.77 | 8.80 | 9.00 | 0.00 | - | 7 | 1,203 | 45.31% |
| PYPL251219C00075000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 11.55 | 11.80 | 11.90 | -0.10 | -0.86% | 20 | 2,109 | 46.58% |
| PYPL260116C00075000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 11.50 | 12.20 | 12.40 | 0.00 | - | 1 | 968 | 47.01% |
| PYPL260618C00075000 | 2024-04-22 9:44AM EDT | 2026-06-18 | 13.63 | 14.35 | 14.65 | 0.00 | - | 22 | 142 | 48.15% |
| PYPL261218C00075000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 16.40 | 15.40 | 16.80 | -0.15 | -0.91% | 1 | 477 | 48.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 2024-04-26 | 11.85 | 10.20 | 10.75 | 0.00 | - | 1 | 0 | 124.02% |
| PYPL240503P00075000 | 2024-04-19 10:44AM EDT | 2024-05-03 | 13.04 | 10.45 | 10.60 | 0.00 | - | 1 | 10 | 70.31% |
| PYPL240517P00075000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 11.02 | 10.65 | 10.80 | 0.00 | - | 1 | 289 | 50.98% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 2024-05-24 | 10.99 | 10.70 | 10.85 | 0.00 | - | 3 | 3 | 47.61% |
| PYPL240531P00075000 | 2024-04-16 1:02PM EDT | 2024-05-31 | 11.80 | 10.60 | 11.25 | 0.00 | - | - | 8 | 50.12% |
| PYPL240621P00075000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 11.36 | 11.00 | 11.20 | 0.00 | - | 2 | 2,151 | 39.55% |
| PYPL240719P00075000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 13.22 | 11.30 | 11.45 | 0.00 | - | 4 | 570 | 35.28% |
| PYPL240816P00075000 | 2024-04-23 3:51PM EDT | 2024-08-16 | 12.20 | 11.95 | 12.10 | 0.00 | - | 1 | 482 | 36.33% |
| PYPL240920P00075000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 14.45 | 12.30 | 12.40 | 0.00 | - | 2 | 412 | 33.95% |
| PYPL241018P00075000 | 2024-04-10 1:39PM EDT | 2024-10-18 | 12.35 | 12.50 | 12.65 | 0.00 | - | 2 | 214 | 32.76% |
| PYPL241220P00075000 | 2024-04-12 1:13PM EDT | 2024-12-20 | 14.00 | 13.50 | 13.60 | 0.00 | - | 28 | 652 | 33.18% |
| PYPL250117P00075000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 15.15 | 13.70 | 13.90 | 0.00 | - | 21 | 8,500 | 32.86% |
| PYPL250620P00075000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 15.60 | 15.30 | 15.50 | 0.00 | - | 60 | 164 | 32.23% |
| PYPL251219P00075000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 17.72 | 16.45 | 17.10 | 0.00 | - | 2 | 216 | 31.85% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 16.05 | 18.25 | 0.00 | - | 13 | 95 | 34.54% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 17.95 | 18.50 | 0.00 | - | 1 | 12 | 31.67% |
| PYPL261218P00075000 | 2024-04-04 10:21AM EDT | 2026-12-18 | 18.65 | 18.50 | 19.30 | 0.00 | - | 2 | 103 | 30.42% |
© 2024 Yahoo. All rights reserved.