PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00065000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.29 | 0.36 | -0.03 | -9.09% | 2,619 | 6,310 | 30.57% |
| PYPL240614C00065000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.70 | 0.69 | 0.74 | +0.03 | +4.48% | 1,605 | 957 | 30.81% |
| PYPL240621C00065000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.99 | +0.03 | +3.26% | 1,428 | 14,770 | 29.74% |
| PYPL240628C00065000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 1.25 | 1.20 | 1.33 | +0.06 | +5.04% | 305 | 418 | 30.98% |
| PYPL240705C00065000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 1.40 | 0.94 | 1.64 | +0.04 | +2.94% | 155 | 149 | 31.86% |
| PYPL240712C00065000 | 2024-05-30 11:44AM EDT | 2024-07-12 | 1.32 | 1.65 | 2.33 | -0.48 | -26.67% | 2 | 1 | 37.40% |
| PYPL240719C00065000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 1.88 | 1.88 | 1.92 | +0.13 | +7.43% | 563 | 9,227 | 30.08% |
| PYPL240816C00065000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 3.54 | 3.50 | 3.60 | -0.01 | -0.28% | 294 | 3,874 | 38.72% |
| PYPL240920C00065000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 4.15 | 4.20 | 4.35 | -0.10 | -2.35% | 204 | 8,528 | 37.50% |
| PYPL241018C00065000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 4.81 | 4.80 | 4.90 | +0.06 | +1.26% | 18 | 1,434 | 37.07% |
| PYPL241220C00065000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 6.30 | 6.30 | 6.95 | -0.24 | -3.67% | 14 | 2,274 | 41.74% |
| PYPL250117C00065000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 7.20 | 6.95 | 7.15 | +0.15 | +2.13% | 68 | 8,571 | 40.13% |
| PYPL250321C00065000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 8.39 | 6.30 | 10.40 | +0.09 | +1.08% | 2 | 340 | 50.06% |
| PYPL250620C00065000 | 2024-05-31 11:59AM EDT | 2025-06-20 | 9.59 | 9.40 | 10.20 | -0.66 | -6.44% | 5 | 1,719 | 42.96% |
| PYPL251219C00065000 | 2024-05-31 12:53PM EDT | 2025-12-19 | 12.25 | 12.80 | 14.50 | -0.66 | -5.11% | 6 | 1,883 | 49.43% |
| PYPL260116C00065000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 13.30 | 13.00 | 16.00 | +0.05 | +0.38% | 16 | 10,073 | 53.10% |
| PYPL260618C00065000 | 2024-05-30 3:53PM EDT | 2026-06-18 | 15.79 | 15.45 | 18.00 | +1.14 | +7.78% | 1 | 61 | 53.20% |
| PYPL261218C00065000 | 2024-05-31 11:51AM EDT | 2026-12-18 | 17.25 | 17.40 | 20.50 | -0.28 | -1.60% | 2 | 832 | 50.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00065000 | 2024-05-31 2:38PM EDT | 2024-06-07 | 3.00 | 2.19 | 2.39 | +0.25 | +9.09% | 41 | 514 | 31.30% |
| PYPL240614P00065000 | 2024-05-30 2:30PM EDT | 2024-06-14 | 2.83 | 2.21 | 2.98 | 0.00 | - | 22 | 228 | 35.99% |
| PYPL240621P00065000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 2.86 | 2.57 | 2.82 | -0.21 | -6.84% | 52 | 16,244 | 26.47% |
| PYPL240628P00065000 | 2024-05-30 2:24PM EDT | 2024-06-28 | 3.20 | 2.66 | 3.05 | -0.04 | -1.23% | 2 | 122 | 26.54% |
| PYPL240705P00065000 | 2024-05-31 11:32AM EDT | 2024-07-05 | 3.84 | 3.05 | 3.40 | +0.51 | +15.32% | 29 | 5 | 28.52% |
| PYPL240719P00065000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 3.65 | 3.40 | 3.50 | -0.20 | -5.19% | 71 | 5,910 | 25.24% |
| PYPL240816P00065000 | 2024-05-31 12:07PM EDT | 2024-08-16 | 4.86 | 4.75 | 4.90 | -0.22 | -4.33% | 12 | 1,934 | 32.54% |
| PYPL240920P00065000 | 2024-05-31 12:25PM EDT | 2024-09-20 | 6.00 | 5.20 | 5.35 | +0.77 | +14.72% | 4 | 5,511 | 30.24% |
| PYPL241018P00065000 | 2024-05-31 12:51PM EDT | 2024-10-18 | 6.30 | 5.55 | 5.70 | +0.50 | +8.62% | 16 | 2,770 | 29.31% |
| PYPL241220P00065000 | 2024-05-30 2:24PM EDT | 2024-12-20 | 7.01 | 6.70 | 7.15 | 0.00 | - | 1 | 1,981 | 32.09% |
| PYPL250117P00065000 | 2024-05-31 10:43AM EDT | 2025-01-17 | 7.60 | 7.00 | 7.30 | +0.35 | +4.83% | 64 | 8,894 | 30.84% |
| PYPL250321P00065000 | 2024-05-30 11:24AM EDT | 2025-03-21 | 8.00 | 7.75 | 8.05 | 0.00 | - | 1,072 | 1,986 | 30.66% |
| PYPL250620P00065000 | 2024-05-31 2:31PM EDT | 2025-06-20 | 9.30 | 7.90 | 10.00 | +0.20 | +2.20% | 1 | 1,791 | 34.36% |
| PYPL251219P00065000 | 2024-05-28 1:16PM EDT | 2025-12-19 | 10.90 | 9.25 | 13.00 | 0.00 | - | 1 | 1,892 | 37.99% |
| PYPL260116P00065000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 10.59 | 9.40 | 10.90 | -0.21 | -1.94% | 1 | 2,111 | 30.47% |
| PYPL260618P00065000 | 2024-05-30 3:16PM EDT | 2026-06-18 | 11.95 | 9.50 | 14.50 | 0.00 | - | 21 | 1,052 | 37.32% |
| PYPL261218P00065000 | 2024-05-30 3:50PM EDT | 2026-12-18 | 13.97 | 12.60 | 14.15 | 0.00 | - | 20 | 908 | 32.57% |
© 2024 Yahoo. All rights reserved.