Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240503C00095000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 60 | 96.09% |
PYPL240510C00095000 | 2024-04-17 11:44AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.10 | 0.00 | - | - | 2 | 79.69% |
PYPL240517C00095000 | 2024-04-23 3:38PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 51 | 1,404 | 63.28% |
PYPL240524C00095000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 4 | 59.57% |
PYPL240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.13 | 0.00 | - | - | 1 | 55.08% |
PYPL240621C00095000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 15 | 6,674 | 49.51% |
PYPL240719C00095000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 6 | 2,202 | 42.77% |
PYPL240816C00095000 | 2024-04-23 12:38PM EDT | 2024-08-16 | 0.47 | 0.44 | 0.47 | +0.06 | +14.63% | 1 | 295 | 43.85% |
PYPL240920C00095000 | 2024-04-22 3:01PM EDT | 2024-09-20 | 0.66 | 0.67 | 0.81 | +0.05 | +8.20% | 1 | 4,332 | 43.53% |
PYPL241018C00095000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 0.70 | 0.83 | 0.87 | 0.00 | - | 80 | 218 | 40.67% |
PYPL241220C00095000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 1.70 | 1.64 | 1.70 | +0.15 | +9.68% | 5 | 4,540 | 42.13% |
PYPL250117C00095000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 1.97 | 1.76 | 2.03 | +0.14 | +7.65% | 43 | 7,269 | 42.16% |
PYPL250321C00095000 | 2024-04-23 2:29PM EDT | 2025-03-21 | 2.82 | 2.75 | 2.92 | +0.17 | +6.42% | 23 | 663 | 43.02% |
PYPL250620C00095000 | 2024-04-22 11:47AM EDT | 2025-06-20 | 4.05 | 4.05 | 4.20 | +0.40 | +10.96% | 3 | 4,018 | 43.86% |
PYPL251219C00095000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 6.65 | 4.25 | 6.70 | +0.54 | +8.84% | 3 | 856 | 45.15% |
PYPL260116C00095000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 6.95 | 6.80 | 7.10 | +0.43 | +6.60% | 32 | 13,134 | 45.40% |
PYPL260618C00095000 | 2024-04-22 10:17AM EDT | 2026-06-18 | 8.53 | 8.50 | 9.90 | 0.00 | - | 1 | 297 | 48.44% |
PYPL261218C00095000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 10.50 | 10.65 | 11.25 | 0.00 | - | 2 | 2,721 | 46.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 30.25 | 30.85 | 0.00 | - | 1 | 0 | 86.62% |
PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 2024-06-21 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 82.50% |
PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 108.24% |
PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 30.25 | 30.85 | 0.00 | - | 1 | 0 | 39.60% |
PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 55.37% |
PYPL241220P00095000 | 2024-04-09 1:00PM EDT | 2024-12-20 | 28.63 | 30.50 | 31.10 | 0.00 | - | 4 | 6 | 31.18% |
PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 2025-01-17 | 28.95 | 30.60 | 31.15 | 0.00 | - | 3 | 4 | 30.12% |
PYPL250620P00095000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 31.00 | 30.95 | 32.65 | 0.00 | - | 27 | 24 | 33.95% |
PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 21.57% |
PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 31.35 | 34.45 | 0.00 | - | 1 | 99 | 34.78% |
PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 30.60 | 34.50 | 0.00 | - | 1 | 1 | 31.38% |
PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 32.50 | 35.95 | 0.00 | - | 2 | 33 | 32.29% |