PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324C00080000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 0.06 | 0.05 | 0.07 | -0.27 | -81.82% | 1,037 | 3,086 | 48.83% |
| PYPL230331C00080000 | 2023-03-22 3:58PM EDT | 2023-03-31 | 0.41 | 0.37 | 0.41 | -0.44 | -51.76% | 2,484 | 2,830 | 42.29% |
| PYPL230406C00080000 | 2023-03-22 3:57PM EDT | 2023-04-06 | 0.65 | 0.60 | 0.68 | -0.61 | -48.41% | 201 | 0 | 40.06% |
| PYPL230414C00080000 | 2023-03-22 3:49PM EDT | 2023-04-14 | 1.27 | 1.04 | 1.12 | -0.48 | -27.43% | 47 | 0 | 40.33% |
| PYPL230421C00080000 | 2023-03-22 3:58PM EDT | 2023-04-21 | 1.40 | 1.35 | 1.41 | -0.73 | -34.27% | 493 | 0 | 39.55% |
| PYPL230428C00080000 | 2023-03-22 3:45PM EDT | 2023-04-28 | 2.20 | 1.81 | 2.09 | -0.61 | -21.71% | 54 | 0 | 43.80% |
| PYPL230519C00080000 | 2023-03-22 3:55PM EDT | 2023-05-19 | 3.29 | 3.25 | 3.35 | -1.01 | -23.49% | 232 | 0 | 46.47% |
| PYPL230616C00080000 | 2023-03-22 3:57PM EDT | 2023-06-16 | 4.30 | 4.15 | 4.30 | -1.00 | -18.87% | 562 | 0 | 45.06% |
| PYPL230721C00080000 | 2023-03-22 3:09PM EDT | 2023-07-21 | 5.51 | 5.05 | 5.20 | -0.72 | -11.56% | 24 | 2,344 | 43.40% |
| PYPL230915C00080000 | 2023-03-22 2:04PM EDT | 2023-09-15 | 8.00 | 6.80 | 7.00 | -0.15 | -1.84% | 69 | 2,541 | 44.68% |
| PYPL231020C00080000 | 2023-03-22 3:46PM EDT | 2023-10-20 | 8.00 | 7.40 | 7.70 | -0.80 | -9.09% | 32 | 0 | 43.95% |
| PYPL240119C00080000 | 2023-03-22 3:58PM EDT | 2024-01-19 | 9.78 | 9.50 | 9.90 | -1.22 | -11.09% | 11 | 7,322 | 44.91% |
| PYPL240621C00080000 | 2023-03-22 2:12PM EDT | 2024-06-21 | 14.10 | 12.50 | 13.20 | +0.35 | +2.55% | 4 | 0 | 46.55% |
| PYPL250117C00080000 | 2023-03-22 3:54PM EDT | 2025-01-17 | 16.30 | 15.60 | 16.50 | -0.45 | -2.69% | 6 | 826 | 46.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324P00080000 | 2023-03-22 3:21PM EDT | 2023-03-24 | 3.85 | 4.95 | 5.85 | +0.31 | +8.76% | 35 | 0 | 61.52% |
| PYPL230331P00080000 | 2023-03-22 3:00PM EDT | 2023-03-31 | 4.65 | 5.70 | 6.10 | +0.65 | +16.25% | 193 | 0 | 43.31% |
| PYPL230406P00080000 | 2023-03-22 3:20PM EDT | 2023-04-06 | 5.85 | 6.00 | 6.30 | -1.73 | -22.82% | 26 | 83 | 39.16% |
| PYPL230414P00080000 | 2023-03-22 2:06PM EDT | 2023-04-14 | 4.75 | 6.45 | 6.60 | -1.00 | -17.39% | 13 | 58 | 37.33% |
| PYPL230421P00080000 | 2023-03-22 3:21PM EDT | 2023-04-21 | 5.35 | 6.50 | 6.95 | +0.12 | +2.29% | 39 | 0 | 37.89% |
| PYPL230428P00080000 | 2023-03-22 3:47PM EDT | 2023-04-28 | 6.61 | 6.45 | 7.90 | -0.54 | -7.55% | 1 | 26 | 45.53% |
| PYPL230519P00080000 | 2023-03-22 10:31AM EDT | 2023-05-19 | 7.30 | 8.25 | 8.50 | +0.30 | +4.29% | 14 | 89 | 41.97% |
| PYPL230616P00080000 | 2023-03-22 3:30PM EDT | 2023-06-16 | 7.95 | 8.95 | 9.20 | +0.30 | +3.92% | 431 | 5,915 | 39.65% |
| PYPL230721P00080000 | 2023-03-22 3:48PM EDT | 2023-07-21 | 9.15 | 9.55 | 9.75 | +0.25 | +2.81% | 226 | 1,333 | 36.80% |
| PYPL230915P00080000 | 2023-03-22 2:00PM EDT | 2023-09-15 | 9.99 | 10.80 | 11.00 | +0.04 | +0.40% | 12 | 4,138 | 36.63% |
| PYPL231020P00080000 | 2023-03-22 3:52PM EDT | 2023-10-20 | 10.88 | 11.00 | 11.35 | +0.23 | +2.16% | 2 | 0 | 35.05% |
| PYPL240119P00080000 | 2023-03-22 3:35PM EDT | 2024-01-19 | 11.90 | 12.25 | 12.70 | -0.15 | -1.24% | 13 | 0 | 34.36% |
| PYPL240621P00080000 | 2023-03-21 9:56AM EDT | 2024-06-21 | 14.00 | 14.15 | 14.85 | 0.00 | - | 18 | 0 | 34.48% |
| PYPL250117P00080000 | 2023-03-22 11:32AM EDT | 2025-01-17 | 15.60 | 16.05 | 16.40 | +0.25 | +1.63% | 1 | 0 | 32.42% |
© 2023 Yahoo. All rights reserved.
