PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00080000 | 2024-04-22 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 75.00% |
| PYPL240503C00080000 | 2024-04-23 11:52AM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | 0.00 | - | 29 | 541 | 70.12% |
| PYPL240510C00080000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 7 | 159 | 58.59% |
| PYPL240517C00080000 | 2024-04-23 11:51AM EDT | 2024-05-17 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 55 | 7,138 | 52.64% |
| PYPL240524C00080000 | 2024-04-23 11:54AM EDT | 2024-05-24 | 0.30 | 0.29 | 0.32 | +0.03 | +11.11% | 5 | 33 | 49.17% |
| PYPL240531C00080000 | 2024-04-23 10:52AM EDT | 2024-05-31 | 0.35 | 0.33 | 0.37 | +0.03 | +9.38% | 6 | 27 | 46.09% |
| PYPL240621C00080000 | 2024-04-23 12:08PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.61 | +0.05 | +9.09% | 351 | 16,972 | 42.24% |
| PYPL240719C00080000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 0.88 | 0.88 | 0.91 | +0.07 | +8.64% | 25 | 3,888 | 39.19% |
| PYPL240816C00080000 | 2024-04-23 10:31AM EDT | 2024-08-16 | 1.69 | 1.71 | 1.75 | +0.15 | +9.74% | 19 | 1,878 | 42.75% |
| PYPL240920C00080000 | 2024-04-23 11:35AM EDT | 2024-09-20 | 2.20 | 2.18 | 2.23 | +0.18 | +8.91% | 102 | 2,921 | 41.24% |
| PYPL241018C00080000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 2.60 | 2.57 | 2.62 | +0.19 | +7.88% | 1 | 1,207 | 40.54% |
| PYPL241220C00080000 | 2024-04-23 11:28AM EDT | 2024-12-20 | 3.97 | 3.90 | 4.05 | +0.27 | +7.30% | 3 | 1,037 | 42.71% |
| PYPL250117C00080000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 97 | 20,575 | 42.42% |
| PYPL250321C00080000 | 2024-04-22 2:58PM EDT | 2025-03-21 | 5.30 | 5.60 | 5.70 | 0.00 | - | 8 | 39 | 43.62% |
| PYPL250620C00080000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 6.99 | 7.15 | 7.35 | 0.00 | - | 20 | 2,164 | 44.80% |
| PYPL251219C00080000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 9.00 | 10.05 | 10.85 | 0.00 | - | 50 | 877 | 48.11% |
| PYPL260116C00080000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 10.50 | 10.40 | 10.65 | +0.45 | +4.48% | 6 | 4,705 | 46.45% |
| PYPL260618C00080000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 11.62 | 12.55 | 12.85 | 0.00 | - | 1 | 152 | 47.51% |
| PYPL261218C00080000 | 2024-04-22 2:57PM EDT | 2026-12-18 | 14.55 | 14.65 | 16.30 | 0.00 | - | 2 | 538 | 51.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00080000 | 2024-04-22 1:52PM EDT | 2024-04-26 | 16.50 | 15.25 | 15.80 | 0.00 | - | 8 | 6 | 87.50% |
| PYPL240517P00080000 | 2024-04-19 9:37AM EDT | 2024-05-17 | 17.90 | 15.75 | 15.90 | 0.00 | - | 3 | 99 | 55.66% |
| PYPL240621P00080000 | 2024-04-22 9:33AM EDT | 2024-06-21 | 17.41 | 15.80 | 16.05 | 0.00 | - | 10 | 382 | 40.97% |
| PYPL240719P00080000 | 2024-04-16 10:21AM EDT | 2024-07-19 | 17.05 | 15.95 | 16.10 | 0.00 | - | 17 | 542 | 34.67% |
| PYPL240816P00080000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 18.50 | 16.35 | 16.55 | 0.00 | - | 2 | 83 | 35.69% |
| PYPL240920P00080000 | 2024-04-22 10:07AM EDT | 2024-09-20 | 17.75 | 16.55 | 16.75 | 0.00 | - | 8 | 197 | 33.15% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 2024-10-18 | 15.80 | 16.65 | 16.95 | 0.00 | - | 7 | 108 | 32.09% |
| PYPL241220P00080000 | 2024-04-01 10:19AM EDT | 2024-12-20 | 16.55 | 17.40 | 17.65 | 0.00 | - | 7 | 227 | 32.09% |
| PYPL250117P00080000 | 2024-04-19 10:48AM EDT | 2025-01-17 | 19.45 | 17.65 | 17.85 | 0.00 | - | 1 | 4,542 | 31.52% |
| PYPL250321P00080000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 20.10 | 18.25 | 18.60 | 0.00 | - | 3 | 3 | 32.04% |
| PYPL250620P00080000 | 2024-04-09 12:20PM EDT | 2025-06-20 | 17.85 | 19.05 | 19.75 | 0.00 | - | 222 | 353 | 33.08% |
| PYPL251219P00080000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 21.10 | 20.30 | 20.65 | 0.00 | - | 1 | 111 | 30.60% |
| PYPL260116P00080000 | 2024-04-09 2:52PM EDT | 2026-01-16 | 19.43 | 19.65 | 21.70 | 0.00 | - | 1 | 41 | 33.17% |
| PYPL260618P00080000 | 2024-03-28 11:10AM EDT | 2026-06-18 | 20.32 | 21.10 | 22.00 | 0.00 | - | 16 | 16 | 30.60% |
| PYPL261218P00080000 | 2024-04-09 1:40PM EDT | 2026-12-18 | 21.95 | 21.05 | 22.70 | 0.00 | - | 3 | 38 | 29.29% |
© 2024 Yahoo. All rights reserved.