PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00080000 | 2023-11-28 1:22PM EST | 2023-12-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 126 | 96.09% |
| PYPL231215C00080000 | 2023-12-01 1:19PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 4,376 | 61.72% |
| PYPL231222C00080000 | 2023-12-01 2:51PM EST | 2023-12-22 | 0.02 | 0.02 | 0.05 | 0.00 | - | 51 | 45 | 55.08% |
| PYPL231229C00080000 | 2023-12-01 3:48PM EST | 2023-12-29 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 2,138 | 49.81% |
| PYPL240119C00080000 | 2023-12-01 3:54PM EST | 2024-01-19 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 202 | 21,673 | 42.09% |
| PYPL240216C00080000 | 2023-12-01 3:55PM EST | 2024-02-16 | 0.41 | 0.40 | 0.42 | +0.13 | +46.43% | 4,098 | 3,095 | 43.51% |
| PYPL240315C00080000 | 2023-12-01 3:51PM EST | 2024-03-15 | 0.58 | 0.56 | 0.61 | +0.15 | +34.88% | 66 | 2,778 | 40.70% |
| PYPL240419C00080000 | 2023-12-01 3:04PM EST | 2024-04-19 | 0.86 | 0.81 | 0.90 | +0.18 | +26.47% | 868 | 3,262 | 39.11% |
| PYPL240621C00080000 | 2023-12-01 3:54PM EST | 2024-06-21 | 1.69 | 1.68 | 1.72 | +0.35 | +26.12% | 93 | 7,543 | 39.80% |
| PYPL240719C00080000 | 2023-11-30 2:07PM EST | 2024-07-19 | 1.95 | 1.85 | 2.00 | +0.34 | +21.12% | 2 | 197 | 39.36% |
| PYPL240920C00080000 | 2023-12-01 12:18PM EST | 2024-09-20 | 2.75 | 2.83 | 3.20 | +0.41 | +17.52% | 17 | 79 | 41.98% |
| PYPL250117C00080000 | 2023-12-01 3:52PM EST | 2025-01-17 | 4.48 | 4.40 | 4.55 | +0.73 | +19.47% | 267 | 9,765 | 41.50% |
| PYPL250620C00080000 | 2023-12-01 3:40PM EST | 2025-06-20 | 6.30 | 6.00 | 6.80 | +0.80 | +14.55% | 16 | 500 | 43.49% |
| PYPL251219C00080000 | 2023-12-01 3:39PM EST | 2025-12-19 | 8.55 | 8.30 | 8.90 | +0.45 | +5.56% | 7 | 855 | 44.14% |
| PYPL260116C00080000 | 2023-12-01 2:18PM EST | 2026-01-16 | 8.85 | 8.55 | 9.10 | +1.15 | +14.94% | 10 | 349 | 43.92% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215P00080000 | 2023-11-28 10:47AM EST | 2023-12-15 | 22.95 | 20.00 | 20.50 | 0.00 | - | 8 | 0 | 85.35% |
| PYPL240119P00080000 | 2023-12-01 3:20PM EST | 2024-01-19 | 20.50 | 20.25 | 20.75 | -1.85 | -8.28% | 1,751 | 112 | 54.15% |
| PYPL240216P00080000 | 2023-11-30 3:54PM EST | 2024-02-16 | 22.35 | 20.20 | 20.75 | 0.00 | - | 2 | 0 | 43.07% |
| PYPL240315P00080000 | 2023-11-24 12:32PM EST | 2024-03-15 | 24.21 | 20.15 | 20.75 | 0.00 | - | 1 | 0 | 36.82% |
| PYPL240419P00080000 | 2023-11-29 2:45PM EST | 2024-04-19 | 21.75 | 19.80 | 20.65 | 0.00 | - | 2 | 1 | 29.93% |
| PYPL240621P00080000 | 2023-12-01 12:31PM EST | 2024-06-21 | 21.10 | 20.50 | 20.75 | -1.68 | -7.37% | 1 | 135 | 26.44% |
| PYPL240719P00080000 | 2023-11-28 1:00PM EST | 2024-07-19 | 21.85 | 20.55 | 20.80 | 0.00 | - | 4 | 4 | 25.46% |
| PYPL240920P00080000 | 2023-11-21 2:05PM EST | 2024-09-20 | 24.45 | 20.80 | 21.30 | 0.00 | - | - | 10 | 27.41% |
| PYPL250117P00080000 | 2023-11-30 12:37PM EST | 2025-01-17 | 23.45 | 21.45 | 21.80 | 0.00 | - | 3 | 3,846 | 26.34% |
| PYPL250620P00080000 | 2023-11-14 10:48AM EST | 2025-06-20 | 24.32 | 22.10 | 23.85 | 0.00 | - | 1 | 32 | 31.44% |
| PYPL251219P00080000 | 2023-10-23 10:35AM EST | 2025-12-19 | 27.60 | 23.85 | 25.35 | 0.00 | - | 2 | 64 | 32.29% |
| PYPL260116P00080000 | 2023-12-01 12:10PM EST | 2026-01-16 | 23.26 | 22.35 | 26.00 | -2.04 | -8.06% | 1 | 58 | 33.72% |
© 2023 Yahoo. All rights reserved.