PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00075000 | 2024-05-31 12:02PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 167 | 53.13% |
| PYPL240614C00075000 | 2024-05-31 10:50AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.06 | 0.00 | - | 100 | 94 | 45.70% |
| PYPL240621C00075000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 471 | 16,650 | 37.31% |
| PYPL240628C00075000 | 2024-05-31 9:39AM EDT | 2024-06-28 | 0.10 | 0.04 | 0.10 | +0.03 | +42.86% | 4 | 67 | 35.35% |
| PYPL240705C00075000 | 2024-05-31 9:38AM EDT | 2024-07-05 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 20 | 35.06% |
| PYPL240719C00075000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.19 | 0.20 | 0.24 | -0.03 | -13.64% | 270 | 7,829 | 31.93% |
| PYPL240816C00075000 | 2024-05-31 2:34PM EDT | 2024-08-16 | 0.85 | 0.94 | 1.00 | -0.05 | -5.56% | 21 | 2,145 | 38.04% |
| PYPL240920C00075000 | 2024-05-31 1:51PM EDT | 2024-09-20 | 1.37 | 1.35 | 1.40 | 0.00 | - | 22 | 2,989 | 35.65% |
| PYPL241018C00075000 | 2024-05-31 11:50AM EDT | 2024-10-18 | 1.58 | 1.70 | 1.79 | -0.17 | -9.71% | 5 | 1,393 | 35.17% |
| PYPL241220C00075000 | 2024-05-31 2:37PM EDT | 2024-12-20 | 2.93 | 3.10 | 3.20 | -0.17 | -5.48% | 139 | 1,413 | 38.09% |
| PYPL250117C00075000 | 2024-05-31 3:39PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | -0.10 | -2.78% | 61 | 11,859 | 38.19% |
| PYPL250321C00075000 | 2024-05-31 3:41PM EDT | 2025-03-21 | 4.55 | 4.65 | 4.85 | -0.25 | -5.21% | 68 | 1,151 | 39.54% |
| PYPL250620C00075000 | 2024-05-31 11:05AM EDT | 2025-06-20 | 6.00 | 6.15 | 6.60 | -0.45 | -6.98% | 39 | 2,131 | 41.55% |
| PYPL251219C00075000 | 2024-05-31 12:51PM EDT | 2025-12-19 | 8.51 | 7.00 | 11.50 | +0.11 | +1.31% | 137 | 1,996 | 49.96% |
| PYPL260116C00075000 | 2024-05-31 9:33AM EDT | 2026-01-16 | 9.65 | 8.40 | 10.70 | +0.04 | +0.42% | 10 | 989 | 46.28% |
| PYPL260618C00075000 | 2024-05-29 11:19AM EDT | 2026-06-18 | 11.00 | 11.65 | 14.00 | 0.00 | - | 1 | 98 | 50.47% |
| PYPL261218C00075000 | 2024-05-30 3:32PM EDT | 2026-12-18 | 14.16 | 13.00 | 14.50 | 0.00 | - | 3 | 491 | 46.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00075000 | 2024-05-22 2:27PM EDT | 2024-06-07 | 12.90 | 11.45 | 12.55 | 0.00 | - | 1 | 1 | 103.91% |
| PYPL240614P00075000 | 2024-05-29 12:41PM EDT | 2024-06-14 | 13.61 | 9.90 | 14.00 | 0.00 | - | 2 | 2 | 116.31% |
| PYPL240621P00075000 | 2024-05-30 2:55PM EDT | 2024-06-21 | 12.20 | 10.00 | 14.00 | 0.00 | - | 8 | 5 | 94.97% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 13.93 | 10.00 | 13.75 | 0.00 | - | - | 0 | 77.73% |
| PYPL240719P00075000 | 2024-05-28 1:14PM EDT | 2024-07-19 | 12.97 | 10.00 | 12.35 | 0.00 | - | 8 | 325 | 34.72% |
| PYPL240816P00075000 | 2024-05-29 12:41PM EDT | 2024-08-16 | 12.25 | 11.90 | 12.75 | -1.47 | -10.71% | 2 | 597 | 34.47% |
| PYPL240920P00075000 | 2024-05-23 9:46AM EDT | 2024-09-20 | 13.05 | 12.30 | 12.75 | 0.00 | - | 35 | 521 | 28.59% |
| PYPL241018P00075000 | 2024-05-23 3:38PM EDT | 2024-10-18 | 13.90 | 12.20 | 12.90 | 0.00 | - | 7 | 221 | 27.15% |
| PYPL241220P00075000 | 2024-05-30 1:20PM EDT | 2024-12-20 | 13.60 | 12.90 | 13.60 | 0.00 | - | 8 | 692 | 27.86% |
| PYPL250117P00075000 | 2024-05-29 2:45PM EDT | 2025-01-17 | 15.15 | 13.35 | 14.35 | 0.00 | - | 12 | 8,499 | 30.79% |
| PYPL250321P00075000 | 2024-05-16 1:12PM EDT | 2025-03-21 | 14.05 | 13.40 | 15.30 | 0.00 | - | 11 | 25 | 32.12% |
| PYPL250620P00075000 | 2024-05-30 10:44AM EDT | 2025-06-20 | 15.60 | 14.40 | 16.25 | +0.50 | +3.31% | 4 | 162 | 32.08% |
| PYPL251219P00075000 | 2024-05-15 2:35PM EDT | 2025-12-19 | 16.35 | 16.10 | 17.50 | 0.00 | - | 4 | 213 | 30.64% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 15.85 | 16.60 | 0.00 | - | 13 | 95 | 26.98% |
| PYPL260618P00075000 | 2024-05-30 10:58AM EDT | 2026-06-18 | 17.60 | 15.50 | 20.00 | 0.00 | - | 20 | 32 | 33.77% |
| PYPL261218P00075000 | 2024-05-14 11:57AM EDT | 2026-12-18 | 18.02 | 16.50 | 21.50 | 0.00 | - | 4 | 85 | 34.02% |
© 2024 Yahoo. All rights reserved.