PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00060000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 2.91 | 3.15 | 3.30 | -0.44 | -13.13% | 107 | 56 | 37.99% |
| PYPL240614C00060000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 3.20 | 3.45 | 3.60 | -0.15 | -4.48% | 11 | 26 | 35.45% |
| PYPL240621C00060000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.75 | 3.70 | 4.00 | +0.25 | +7.14% | 79 | 8,837 | 37.21% |
| PYPL240628C00060000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 3.95 | 3.95 | 4.20 | +0.02 | +0.51% | 105 | 1,613 | 35.57% |
| PYPL240705C00060000 | 2024-05-30 11:36AM EDT | 2024-07-05 | 4.30 | 4.10 | 4.75 | 0.00 | - | 52 | 52 | 39.82% |
| PYPL240712C00060000 | 2024-05-31 2:21PM EDT | 2024-07-12 | 3.89 | 2.87 | 5.50 | +0.15 | +4.01% | 9 | 1 | 45.95% |
| PYPL240719C00060000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 4.62 | 4.60 | 4.70 | +0.07 | +1.54% | 178 | 1,277 | 33.05% |
| PYPL240816C00060000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 6.00 | 6.00 | 6.25 | -0.10 | -1.64% | 9 | 6,301 | 40.89% |
| PYPL240920C00060000 | 2024-05-31 1:26PM EDT | 2024-09-20 | 6.38 | 6.55 | 7.00 | -0.41 | -6.04% | 11 | 1,248 | 39.62% |
| PYPL241018C00060000 | 2024-05-31 11:00AM EDT | 2024-10-18 | 7.00 | 7.40 | 7.55 | +0.59 | +9.20% | 34 | 397 | 39.16% |
| PYPL241220C00060000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 9.05 | 8.90 | 9.20 | -0.05 | -0.55% | 10 | 963 | 41.77% |
| PYPL250117C00060000 | 2024-05-31 2:38PM EDT | 2025-01-17 | 9.60 | 9.50 | 9.70 | +0.05 | +0.52% | 29 | 11,273 | 41.79% |
| PYPL250321C00060000 | 2024-05-31 10:58AM EDT | 2025-03-21 | 10.50 | 8.80 | 11.00 | -0.30 | -2.78% | 1 | 82 | 43.09% |
| PYPL250620C00060000 | 2024-05-31 2:56PM EDT | 2025-06-20 | 12.06 | 10.50 | 13.55 | -0.38 | -3.05% | 18 | 1,768 | 48.10% |
| PYPL251219C00060000 | 2024-05-30 11:08AM EDT | 2025-12-19 | 15.00 | 15.15 | 16.10 | 0.00 | - | 2 | 1,570 | 48.32% |
| PYPL260116C00060000 | 2024-05-31 3:48PM EDT | 2026-01-16 | 15.45 | 15.50 | 16.25 | -0.10 | -0.64% | 54 | 9,172 | 47.68% |
| PYPL260618C00060000 | 2024-05-31 1:21PM EDT | 2026-06-18 | 17.13 | 16.70 | 18.45 | -0.62 | -3.49% | 1 | 94 | 49.15% |
| PYPL261218C00060000 | 2024-05-31 1:44PM EDT | 2026-12-18 | 19.30 | 19.80 | 20.55 | -0.63 | -3.16% | 2 | 732 | 49.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00060000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 2,456 | 9,433 | 29.30% |
| PYPL240614P00060000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.41 | -0.16 | -29.09% | 256 | 602 | 29.88% |
| PYPL240621P00060000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.56 | 0.52 | 0.56 | -0.13 | -18.84% | 234 | 20,274 | 27.88% |
| PYPL240628P00060000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.76 | 0.73 | 0.76 | -0.15 | -16.48% | 91 | 703 | 27.83% |
| PYPL240705P00060000 | 2024-05-31 10:24AM EDT | 2024-07-05 | 1.06 | 0.65 | 0.91 | +0.06 | +6.00% | 41 | 158 | 27.27% |
| PYPL240712P00060000 | 2024-05-31 12:09PM EDT | 2024-07-12 | 1.40 | 0.64 | 2.15 | +0.28 | +25.00% | 7 | 1 | 41.38% |
| PYPL240719P00060000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 1.32 | 1.17 | 1.22 | -0.05 | -3.65% | 174 | 8,160 | 27.03% |
| PYPL240816P00060000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 2.53 | 2.43 | 2.49 | -0.10 | -3.80% | 264 | 5,125 | 33.77% |
| PYPL240920P00060000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 3.06 | 2.89 | 2.95 | +0.06 | +2.00% | 22 | 5,109 | 31.54% |
| PYPL241018P00060000 | 2024-05-31 12:58PM EDT | 2024-10-18 | 3.68 | 3.20 | 3.35 | +0.38 | +11.52% | 11 | 1,002 | 30.96% |
| PYPL241220P00060000 | 2024-05-31 1:24PM EDT | 2024-12-20 | 4.75 | 4.35 | 4.45 | +0.15 | +3.26% | 2 | 2,463 | 31.92% |
| PYPL250117P00060000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 4.68 | 4.30 | 4.75 | -0.17 | -3.51% | 26 | 13,906 | 31.51% |
| PYPL250321P00060000 | 2024-05-30 10:51AM EDT | 2025-03-21 | 5.65 | 4.50 | 5.55 | 0.00 | - | 75 | 1,144 | 31.65% |
| PYPL250620P00060000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 6.72 | 6.00 | 7.00 | +0.17 | +2.60% | 2 | 2,039 | 33.56% |
| PYPL251219P00060000 | 2024-05-28 11:13AM EDT | 2025-12-19 | 8.18 | 6.85 | 8.85 | 0.00 | - | 1 | 3,710 | 33.88% |
| PYPL260116P00060000 | 2024-05-30 3:41PM EDT | 2026-01-16 | 8.25 | 8.05 | 8.90 | -0.05 | -0.60% | 1 | 2,168 | 33.24% |
| PYPL260618P00060000 | 2024-05-14 10:25AM EDT | 2026-06-18 | 9.35 | 9.15 | 12.00 | 0.00 | - | 26 | 168 | 38.79% |
| PYPL261218P00060000 | 2024-05-29 9:41AM EDT | 2026-12-18 | 11.05 | 8.40 | 13.00 | 0.00 | - | 5 | 508 | 37.45% |
© 2024 Yahoo. All rights reserved.