PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 131.25% |
| PYPL240503C00085000 | 2024-04-24 1:51PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 93 | 138 | 81.64% |
| PYPL240510C00085000 | 2024-04-23 10:46AM EDT | 2024-05-10 | 0.11 | 0.04 | 0.15 | 0.00 | - | 11 | 44 | 65.82% |
| PYPL240517C00085000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 264 | 1,247 | 57.81% |
| PYPL240524C00085000 | 2024-04-23 12:50PM EDT | 2024-05-24 | 0.15 | 0.08 | 0.22 | 0.00 | - | 8 | 14 | 51.95% |
| PYPL240531C00085000 | 2024-04-24 12:32PM EDT | 2024-05-31 | 0.15 | 0.16 | 0.22 | +0.06 | +66.67% | 9 | 6 | 50.20% |
| PYPL240621C00085000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 0.30 | 0.32 | 0.35 | -0.03 | -9.09% | 9 | 6,007 | 44.14% |
| PYPL240719C00085000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.53 | +0.01 | +1.92% | 26 | 3,748 | 39.94% |
| PYPL240816C00085000 | 2024-04-24 3:14PM EDT | 2024-08-16 | 1.10 | 1.11 | 1.16 | +0.02 | +1.85% | 44 | 920 | 43.04% |
| PYPL240920C00085000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 1.51 | 1.52 | 1.56 | +0.04 | +2.72% | 29 | 4,615 | 41.43% |
| PYPL241018C00085000 | 2024-04-24 12:00PM EDT | 2024-10-18 | 1.80 | 1.83 | 1.88 | +0.26 | +16.88% | 94 | 592 | 40.58% |
| PYPL241220C00085000 | 2024-04-24 1:43PM EDT | 2024-12-20 | 3.03 | 3.05 | 3.15 | +0.01 | +0.33% | 2 | 2,844 | 42.63% |
| PYPL250117C00085000 | 2024-04-24 2:13PM EDT | 2025-01-17 | 3.40 | 3.45 | 3.55 | +0.05 | +1.49% | 4 | 9,832 | 42.48% |
| PYPL250321C00085000 | 2024-04-24 1:22PM EDT | 2025-03-21 | 4.55 | 4.55 | 4.70 | +0.60 | +15.19% | 94 | 22 | 43.52% |
| PYPL250620C00085000 | 2024-04-22 1:05PM EDT | 2025-06-20 | 5.50 | 6.05 | 6.20 | 0.00 | - | 276 | 967 | 44.35% |
| PYPL251219C00085000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 8.73 | 8.80 | 9.05 | 0.00 | - | 1,006 | 3,871 | 45.90% |
| PYPL260116C00085000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 9.14 | 8.40 | 9.40 | -0.05 | -0.54% | 1 | 3,494 | 45.91% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 10.90 | 11.25 | 11.70 | 0.00 | - | 5 | 88 | 47.28% |
| PYPL261218C00085000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 13.29 | 13.30 | 13.70 | +0.49 | +3.83% | 5 | 172 | 47.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 2024-04-26 | 21.10 | 19.75 | 21.95 | 0.00 | - | - | 0 | 280.08% |
| PYPL240517P00085000 | 2024-04-11 3:01PM EDT | 2024-05-17 | 19.28 | 19.80 | 22.50 | 0.00 | - | 1 | 0 | 91.41% |
| PYPL240621P00085000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 20.62 | 19.95 | 22.15 | 0.00 | - | 2 | 42 | 55.81% |
| PYPL240719P00085000 | 2024-04-22 2:57PM EDT | 2024-07-19 | 21.82 | 19.20 | 20.55 | 0.00 | - | 2 | 15 | 37.21% |
| PYPL240816P00085000 | 2024-04-16 2:36PM EDT | 2024-08-16 | 21.65 | 20.40 | 20.60 | 0.00 | - | 3 | 97 | 33.20% |
| PYPL240920P00085000 | 2024-04-19 9:37AM EDT | 2024-09-20 | 23.30 | 20.50 | 20.75 | 0.00 | - | 32 | 66 | 31.20% |
| PYPL241018P00085000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 21.05 | 20.60 | 20.90 | 0.00 | - | 1 | 71 | 30.37% |
| PYPL241220P00085000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 25.50 | 21.50 | 21.80 | 0.00 | - | 14 | 27 | 33.25% |
| PYPL250117P00085000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 21.78 | 21.10 | 21.80 | 0.00 | - | 1 | 1,057 | 31.47% |
| PYPL250321P00085000 | 2024-04-22 10:40AM EDT | 2025-03-21 | 23.40 | 21.65 | 23.05 | 0.00 | - | 1 | 48 | 35.05% |
| PYPL250620P00085000 | 2024-04-01 1:41PM EDT | 2025-06-20 | 22.36 | 21.60 | 23.75 | 0.00 | - | 3 | 14 | 34.06% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 25.55 | 23.55 | 24.00 | 0.00 | - | 27 | 115 | 29.35% |
| PYPL260116P00085000 | 2024-04-22 11:01AM EDT | 2026-01-16 | 24.14 | 23.65 | 24.10 | -1.21 | -4.77% | 1 | 155 | 29.03% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 30.85% |
| PYPL261218P00085000 | 2024-03-27 12:15PM EDT | 2026-12-18 | 24.93 | 25.20 | 27.40 | 0.00 | - | 1 | 76 | 31.91% |
© 2024 Yahoo. All rights reserved.