PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00045000 | 2024-05-31 9:35AM EDT | 2024-06-07 | 17.95 | 17.50 | 20.15 | +1.31 | +7.87% | 2 | 2 | 202.64% |
| PYPL240621C00045000 | 2024-05-29 2:45PM EDT | 2024-06-21 | 16.25 | 16.00 | 20.25 | 0.00 | - | 30 | 786 | 77.15% |
| PYPL240719C00045000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 18.05 | 16.00 | 20.50 | -1.37 | -7.05% | 7 | 44 | 57.42% |
| PYPL240816C00045000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 17.30 | 16.30 | 20.80 | 0.00 | - | 1 | 28 | 54.74% |
| PYPL240920C00045000 | 2024-05-28 9:48AM EDT | 2024-09-20 | 18.84 | 18.65 | 21.00 | 0.00 | - | 1 | 140 | 65.58% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 23.00 | 17.00 | 19.65 | 0.00 | - | 1 | 58 | 56.54% |
| PYPL241220C00045000 | 2024-05-23 10:26AM EDT | 2024-12-20 | 19.43 | 18.00 | 21.45 | 0.00 | - | 2 | 57 | 63.28% |
| PYPL250117C00045000 | 2024-05-31 11:21AM EDT | 2025-01-17 | 19.55 | 20.30 | 21.05 | -0.85 | -4.17% | 1 | 635 | 53.08% |
| PYPL250321C00045000 | 2024-05-24 11:12AM EDT | 2025-03-21 | 20.15 | 20.95 | 22.00 | 0.00 | - | 35 | 47 | 52.75% |
| PYPL250620C00045000 | 2024-05-30 10:37AM EDT | 2025-06-20 | 23.00 | 22.15 | 25.00 | 0.00 | - | 1 | 95 | 58.28% |
| PYPL251219C00045000 | 2024-05-13 12:37PM EDT | 2025-12-19 | 26.00 | 22.40 | 24.95 | 0.00 | - | 1 | 88 | 54.30% |
| PYPL260116C00045000 | 2024-05-29 10:23AM EDT | 2026-01-16 | 23.25 | 24.00 | 25.75 | 0.00 | - | 1 | 159 | 52.67% |
| PYPL260618C00045000 | 2024-05-20 10:30AM EDT | 2026-06-18 | 28.50 | 24.00 | 27.55 | 0.00 | - | 1 | 3 | 50.51% |
| PYPL261218C00045000 | 2024-05-29 1:00PM EDT | 2026-12-18 | 26.75 | 25.50 | 29.10 | 0.00 | - | 10 | 27 | 50.60% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00045000 | 2024-05-24 11:45AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 119.92% |
| PYPL240621P00045000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 6,762 | 63.67% |
| PYPL240719P00045000 | 2024-05-28 3:26PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 248 | 45.31% |
| PYPL240816P00045000 | 2024-05-31 12:41PM EDT | 2024-08-16 | 0.19 | 0.13 | 0.23 | -0.05 | -20.83% | 1 | 240 | 44.63% |
| PYPL240920P00045000 | 2024-05-31 1:37PM EDT | 2024-09-20 | 0.31 | 0.23 | 0.34 | +0.01 | +3.33% | 1 | 4,728 | 40.23% |
| PYPL241018P00045000 | 2024-05-28 2:55PM EDT | 2024-10-18 | 0.42 | 0.36 | 0.39 | 0.00 | - | 5 | 399 | 37.16% |
| PYPL241220P00045000 | 2024-05-31 12:30PM EDT | 2024-12-20 | 0.90 | 0.54 | 0.81 | +0.02 | +2.27% | 1 | 1,335 | 37.31% |
| PYPL250117P00045000 | 2024-05-31 11:55AM EDT | 2025-01-17 | 1.03 | 0.89 | 0.93 | +0.06 | +6.19% | 52 | 13,171 | 36.43% |
| PYPL250321P00045000 | 2024-05-29 2:56PM EDT | 2025-03-21 | 1.55 | 1.25 | 1.35 | 0.00 | - | 4 | 759 | 36.33% |
| PYPL250620P00045000 | 2024-05-31 11:51AM EDT | 2025-06-20 | 1.96 | 1.67 | 1.97 | -0.07 | -3.45% | 2 | 994 | 36.34% |
| PYPL251219P00045000 | 2024-05-29 3:18PM EDT | 2025-12-19 | 3.15 | 2.43 | 3.10 | 0.00 | - | 1 | 490 | 36.06% |
| PYPL260116P00045000 | 2024-05-23 1:05PM EDT | 2026-01-16 | 3.18 | 2.00 | 3.25 | -0.14 | -4.22% | 1 | 1,533 | 35.95% |
| PYPL260618P00045000 | 2024-05-24 1:25PM EDT | 2026-06-18 | 4.20 | 2.46 | 5.05 | 0.00 | - | 2 | 53 | 39.67% |
| PYPL261218P00045000 | 2024-05-30 3:50PM EDT | 2026-12-18 | 4.77 | 2.67 | 6.95 | -0.64 | -11.83% | 1 | 305 | 42.37% |
© 2024 Yahoo. All rights reserved.