PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00072500 | 2024-05-31 3:50PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | 0.00 | - | 58 | 10,571 | 34.96% |
| PYPL240719C00072500 | 2024-05-31 2:29PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.39 | -0.02 | -5.41% | 140 | 1,459 | 30.81% |
| PYPL240816C00072500 | 2024-05-31 3:53PM EDT | 2024-08-16 | 1.26 | 1.33 | 1.37 | -0.09 | -6.67% | 25 | 2,621 | 37.65% |
| PYPL240920C00072500 | 2024-05-30 3:26PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.89 | 0.00 | - | 56 | 1,158 | 35.88% |
| PYPL241018C00072500 | 2024-05-31 10:36AM EDT | 2024-10-18 | 2.20 | 2.25 | 2.32 | -0.14 | -5.98% | 24 | 577 | 35.34% |
| PYPL241220C00072500 | 2024-05-31 11:00AM EDT | 2024-12-20 | 3.55 | 3.75 | 4.20 | -0.15 | -4.05% | 32 | 900 | 40.30% |
| PYPL250117C00072500 | 2024-05-31 10:59AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.35 | -0.45 | -10.11% | 149 | 5,003 | 38.56% |
| PYPL250321C00072500 | 2024-05-31 12:33PM EDT | 2025-03-21 | 5.10 | 5.40 | 5.60 | -0.30 | -5.56% | 8 | 359 | 39.92% |
| PYPL250620C00072500 | 2024-05-31 1:04PM EDT | 2025-06-20 | 6.74 | 6.45 | 8.85 | +0.49 | +7.84% | 12 | 971 | 47.58% |
| PYPL251219C00072500 | 2024-05-30 10:38AM EDT | 2025-12-19 | 10.00 | 7.50 | 11.70 | 0.00 | - | 1 | 3,326 | 48.31% |
| PYPL260116C00072500 | 2024-05-30 10:00AM EDT | 2026-01-16 | 10.15 | 10.20 | 11.00 | 0.00 | - | 5 | 178 | 44.97% |
| PYPL260618C00072500 | 2024-05-30 11:11AM EDT | 2026-06-18 | 12.14 | 12.50 | 15.00 | 0.00 | - | 21 | 190 | 51.31% |
| PYPL261218C00072500 | 2024-05-31 12:29PM EDT | 2026-12-18 | 15.00 | 12.50 | 17.30 | +0.35 | +2.39% | 1 | 331 | 51.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00072500 | 2024-05-30 11:59AM EDT | 2024-06-21 | 9.40 | 7.65 | 11.65 | 0.00 | - | 1 | 709 | 87.79% |
| PYPL240719P00072500 | 2024-05-30 11:04AM EDT | 2024-07-19 | 9.87 | 9.20 | 10.00 | 0.00 | - | 2 | 793 | 32.96% |
| PYPL240816P00072500 | 2024-05-30 2:16PM EDT | 2024-08-16 | 10.40 | 9.80 | 10.40 | 0.00 | - | 5 | 372 | 31.93% |
| PYPL240920P00072500 | 2024-05-30 10:07AM EDT | 2024-09-20 | 10.56 | 9.95 | 10.75 | 0.00 | - | 1 | 313 | 30.01% |
| PYPL241018P00072500 | 2024-05-23 10:34AM EDT | 2024-10-18 | 11.37 | 10.55 | 11.00 | 0.00 | - | 24 | 64 | 28.93% |
| PYPL241220P00072500 | 2024-05-23 3:03PM EDT | 2024-12-20 | 12.75 | 11.15 | 12.05 | 0.00 | - | 2 | 129 | 30.71% |
| PYPL250117P00072500 | 2024-05-30 9:51AM EDT | 2025-01-17 | 12.30 | 11.70 | 12.25 | 0.00 | - | 1 | 938 | 29.92% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 2025-03-21 | 11.70 | 13.45 | 14.00 | 0.00 | - | 7 | 18 | 34.86% |
| PYPL250620P00072500 | 2024-03-22 10:22AM EDT | 2025-06-20 | 13.45 | 15.05 | 17.00 | 0.00 | - | 5 | 460 | 42.32% |
| PYPL251219P00072500 | 2024-05-15 10:27AM EDT | 2025-12-19 | 14.72 | 12.50 | 17.50 | 0.00 | - | 7 | 81 | 36.49% |
| PYPL260116P00072500 | 2024-05-28 1:24PM EDT | 2026-01-16 | 15.80 | 12.50 | 16.25 | 0.00 | - | 3 | 71 | 31.70% |
| PYPL260618P00072500 | 2024-05-30 9:30AM EDT | 2026-06-18 | 16.86 | 15.55 | 18.50 | 0.00 | - | 20 | 153 | 34.56% |
| PYPL261218P00072500 | 2024-05-10 3:00PM EDT | 2026-12-18 | 17.73 | 16.10 | 19.50 | 0.00 | - | 1 | 9 | 33.48% |
© 2024 Yahoo. All rights reserved.