PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209C00090000 | 2022-12-02 3:54PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 185 | 2,446 | 58.59% |
| PYPL221216C00090000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 1,387 | 11,754 | 54.10% |
| PYPL221223C00090000 | 2022-12-02 3:33PM EST | 2022-12-23 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 398 | 324 | 48.15% |
| PYPL221230C00090000 | 2022-12-02 3:59PM EST | 2022-12-30 | 0.29 | 0.27 | 0.30 | -0.37 | -56.06% | 112 | 211 | 45.02% |
| PYPL230120C00090000 | 2022-12-02 3:59PM EST | 2023-01-20 | 0.82 | 0.81 | 0.83 | -0.74 | -47.44% | 9,406 | 11,365 | 44.43% |
| PYPL230217C00090000 | 2022-12-02 3:41PM EST | 2023-02-17 | 2.12 | 2.07 | 2.13 | -1.19 | -35.95% | 497 | 2,778 | 49.34% |
| PYPL230317C00090000 | 2022-12-02 3:55PM EST | 2023-03-17 | 2.85 | 2.82 | 2.89 | -1.35 | -32.14% | 56 | 2,555 | 48.13% |
| PYPL230421C00090000 | 2022-12-02 3:38PM EST | 2023-04-21 | 3.80 | 3.75 | 3.85 | -1.78 | -31.90% | 74 | 350 | 47.69% |
| PYPL230616C00090000 | 2022-12-02 3:52PM EST | 2023-06-16 | 5.45 | 5.40 | 5.55 | -1.75 | -24.31% | 10 | 2,996 | 48.79% |
| PYPL230721C00090000 | 2022-11-30 2:09PM EST | 2023-07-21 | 6.90 | 6.10 | 6.40 | -1.03 | -12.99% | 7 | 80 | 48.71% |
| PYPL230915C00090000 | 2022-12-02 3:09PM EST | 2023-09-15 | 8.12 | 7.70 | 8.20 | -1.48 | -15.42% | 12 | 2,008 | 50.71% |
| PYPL240119C00090000 | 2022-12-02 3:48PM EST | 2024-01-19 | 10.70 | 10.20 | 10.85 | -2.15 | -16.73% | 56 | 2,756 | 50.71% |
| PYPL250117C00090000 | 2022-12-02 9:38AM EST | 2025-01-17 | 17.70 | 16.15 | 17.75 | -1.20 | -6.35% | 1 | 222 | 51.03% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209P00090000 | 2022-12-02 3:27PM EST | 2022-12-09 | 14.86 | 15.10 | 15.50 | +4.53 | +43.85% | 14 | 97 | 78.91% |
| PYPL221216P00090000 | 2022-12-02 3:48PM EST | 2022-12-16 | 15.40 | 15.25 | 15.50 | +3.54 | +29.85% | 32 | 9,879 | 55.86% |
| PYPL221223P00090000 | 2022-12-02 2:59PM EST | 2022-12-23 | 14.90 | 15.05 | 16.05 | +2.94 | +24.58% | 750 | 83 | 64.80% |
| PYPL221230P00090000 | 2022-12-02 12:52PM EST | 2022-12-30 | 14.80 | 14.80 | 16.10 | +2.61 | +21.41% | 3 | 72 | 57.28% |
| PYPL230106P00090000 | 2022-11-28 2:35PM EST | 2023-01-06 | 10.93 | 15.15 | 15.85 | 0.00 | - | 2 | 8 | 45.85% |
| PYPL230120P00090000 | 2022-12-02 3:14PM EST | 2023-01-20 | 15.31 | 15.55 | 15.85 | +2.70 | +21.41% | 33 | 4,919 | 38.77% |
| PYPL230217P00090000 | 2022-12-02 2:50PM EST | 2023-02-17 | 16.65 | 16.65 | 16.95 | +2.50 | +17.67% | 3 | 216 | 44.26% |
| PYPL230317P00090000 | 2022-12-02 2:01PM EST | 2023-03-17 | 17.10 | 17.10 | 17.45 | +2.26 | +15.23% | 11 | 858 | 42.11% |
| PYPL230421P00090000 | 2022-12-01 3:50PM EST | 2023-04-21 | 15.45 | 17.70 | 18.10 | 0.00 | - | 44 | 337 | 40.86% |
| PYPL230616P00090000 | 2022-12-02 3:53PM EST | 2023-06-16 | 19.00 | 18.85 | 19.15 | +2.25 | +13.43% | 23 | 3,942 | 40.13% |
| PYPL230721P00090000 | 2022-11-30 3:48PM EST | 2023-07-21 | 17.45 | 19.20 | 19.65 | 0.00 | - | 4 | 167 | 39.32% |
| PYPL230915P00090000 | 2022-11-30 3:29PM EST | 2023-09-15 | 18.23 | 20.30 | 20.65 | 0.00 | - | 1 | 1,748 | 39.38% |
| PYPL240119P00090000 | 2022-12-02 1:07PM EST | 2024-01-19 | 21.40 | 21.45 | 22.30 | +1.30 | +6.47% | 3 | 4,302 | 38.29% |
| PYPL250117P00090000 | 2022-12-01 10:18AM EST | 2025-01-17 | 23.50 | 24.20 | 25.85 | 0.00 | - | 3 | 113 | 36.23% |
© 2022 Yahoo. All rights reserved.
