PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00055000 | 2024-05-31 11:03AM EDT | 2024-06-07 | 7.75 | 6.00 | 8.50 | -0.55 | -6.63% | 3 | 15 | 89.75% |
| PYPL240614C00055000 | 2024-05-31 10:16AM EDT | 2024-06-14 | 7.95 | 6.05 | 10.00 | -0.15 | -1.85% | 1 | 1 | 109.42% |
| PYPL240621C00055000 | 2024-05-30 1:14PM EDT | 2024-06-21 | 8.11 | 8.15 | 9.50 | 0.00 | - | 5 | 2,114 | 61.38% |
| PYPL240628C00055000 | 2024-05-31 11:03AM EDT | 2024-06-28 | 7.50 | 6.25 | 10.25 | -0.53 | -6.60% | 2 | 75 | 82.03% |
| PYPL240705C00055000 | 2024-05-24 3:40PM EDT | 2024-07-05 | 7.45 | 6.55 | 10.35 | 0.00 | - | 1 | 1 | 75.05% |
| PYPL240719C00055000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 8.40 | 8.65 | 8.85 | 0.00 | - | 15 | 764 | 40.60% |
| PYPL240816C00055000 | 2024-05-31 2:03PM EDT | 2024-08-16 | 9.09 | 9.70 | 10.00 | +0.14 | +1.56% | 1 | 693 | 46.66% |
| PYPL240920C00055000 | 2024-05-31 2:03PM EDT | 2024-09-20 | 9.73 | 10.30 | 10.50 | -0.61 | -5.90% | 6 | 557 | 43.31% |
| PYPL241018C00055000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 10.15 | 10.45 | 11.10 | -0.60 | -5.58% | 93 | 1,478 | 43.53% |
| PYPL241220C00055000 | 2024-05-30 1:57PM EDT | 2024-12-20 | 12.34 | 12.15 | 12.35 | 0.00 | - | 3 | 346 | 44.15% |
| PYPL250117C00055000 | 2024-05-31 12:19PM EDT | 2025-01-17 | 12.50 | 12.40 | 13.80 | -0.22 | -1.73% | 23 | 2,967 | 49.85% |
| PYPL250321C00055000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 12.90 | 12.65 | 14.00 | -0.70 | -5.15% | 10 | 9,065 | 45.22% |
| PYPL250620C00055000 | 2024-05-30 12:20PM EDT | 2025-06-20 | 16.16 | 14.00 | 16.35 | 0.00 | - | 14 | 565 | 49.96% |
| PYPL251219C00055000 | 2024-05-21 9:46AM EDT | 2025-12-19 | 19.40 | 16.85 | 18.75 | 0.00 | - | 1 | 460 | 49.96% |
| PYPL260116C00055000 | 2024-05-28 11:50AM EDT | 2026-01-16 | 18.50 | 17.15 | 19.50 | 0.00 | - | 10 | 1,043 | 51.47% |
| PYPL260618C00055000 | 2024-05-28 10:08AM EDT | 2026-06-18 | 20.35 | 19.25 | 20.95 | 0.00 | - | 1 | 15 | 50.56% |
| PYPL261218C00055000 | 2024-05-30 11:42AM EDT | 2026-12-18 | 23.09 | 20.00 | 23.65 | 0.00 | - | 5 | 274 | 53.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00055000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 36 | 178 | 48.05% |
| PYPL240614P00055000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 6 | 102 | 36.91% |
| PYPL240621P00055000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.12 | +0.01 | +9.09% | 49 | 7,482 | 35.55% |
| PYPL240628P00055000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 0.17 | 0.02 | 0.15 | +0.03 | +21.43% | 3 | 113 | 32.32% |
| PYPL240705P00055000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 0.23 | 0.17 | 0.33 | -0.06 | -20.69% | 31 | 18 | 35.25% |
| PYPL240712P00055000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 0.38 | 0.00 | 2.38 | 0.00 | - | 1 | 1 | 68.80% |
| PYPL240719P00055000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.39 | 0.31 | 0.34 | +0.03 | +8.33% | 2,457 | 3,396 | 30.03% |
| PYPL240816P00055000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 1.14 | 1.09 | 1.16 | -0.08 | -6.56% | 33 | 3,048 | 36.45% |
| PYPL240920P00055000 | 2024-05-31 1:31PM EDT | 2024-09-20 | 1.55 | 1.43 | 1.67 | +0.07 | +4.73% | 29 | 5,023 | 35.43% |
| PYPL241018P00055000 | 2024-05-31 11:12AM EDT | 2024-10-18 | 1.98 | 1.70 | 1.78 | +0.16 | +8.79% | 2 | 1,332 | 32.64% |
| PYPL241220P00055000 | 2024-05-31 1:24PM EDT | 2024-12-20 | 2.78 | 2.48 | 2.68 | +0.02 | +0.72% | 1,253 | 1,066 | 33.33% |
| PYPL250117P00055000 | 2024-05-31 12:37PM EDT | 2025-01-17 | 3.20 | 2.75 | 2.92 | +0.20 | +6.67% | 15 | 7,873 | 32.73% |
| PYPL250321P00055000 | 2024-05-31 1:54PM EDT | 2025-03-21 | 3.85 | 3.50 | 3.70 | +0.20 | +5.48% | 3 | 1,073 | 33.23% |
| PYPL250620P00055000 | 2024-05-30 10:27AM EDT | 2025-06-20 | 4.46 | 4.35 | 4.55 | 0.00 | - | 4 | 4,150 | 32.95% |
| PYPL251219P00055000 | 2024-05-30 10:29AM EDT | 2025-12-19 | 5.90 | 4.80 | 8.45 | 0.00 | - | 6 | 1,706 | 41.53% |
| PYPL260116P00055000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 6.50 | 5.95 | 6.45 | 0.00 | - | 1 | 1,208 | 33.39% |
| PYPL260618P00055000 | 2024-05-20 2:32PM EDT | 2026-06-18 | 7.03 | 7.00 | 7.60 | 0.00 | - | 8 | 70 | 33.45% |
| PYPL261218P00055000 | 2024-05-28 2:18PM EDT | 2026-12-18 | 8.44 | 7.90 | 10.00 | 0.00 | - | 1 | 320 | 36.85% |
© 2024 Yahoo. All rights reserved.