PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00080000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 291 | 93 | 67.19% |
| PYPL240614C00080000 | 2024-05-31 1:15PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 2 | 53.91% |
| PYPL240621C00080000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2,058 | 19,816 | 45.70% |
| PYPL240628C00080000 | 2024-05-30 11:34AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.11 | 0.00 | - | 100 | 35 | 46.29% |
| PYPL240705C00080000 | 2024-05-30 10:05AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.13 | 0.00 | - | 8 | 53 | 42.58% |
| PYPL240719C00080000 | 2024-05-30 3:16PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 2 | 6,494 | 34.38% |
| PYPL240816C00080000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 0.42 | 0.45 | 0.49 | -0.04 | -8.70% | 11 | 2,385 | 38.11% |
| PYPL240920C00080000 | 2024-05-31 3:16PM EDT | 2024-09-20 | 0.67 | 0.72 | 0.81 | -0.10 | -12.99% | 32 | 5,489 | 36.21% |
| PYPL241018C00080000 | 2024-05-31 1:03PM EDT | 2024-10-18 | 0.86 | 0.96 | 1.02 | -0.14 | -14.00% | 64 | 1,938 | 34.72% |
| PYPL241220C00080000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 2.12 | 1.99 | 2.16 | +0.02 | +0.95% | 128 | 1,563 | 37.55% |
| PYPL250117C00080000 | 2024-05-31 3:18PM EDT | 2025-01-17 | 2.47 | 2.27 | 2.56 | +0.02 | +0.82% | 43 | 19,618 | 37.72% |
| PYPL250321C00080000 | 2024-05-31 11:56AM EDT | 2025-03-21 | 3.30 | 3.45 | 3.60 | -0.30 | -8.33% | 10 | 811 | 38.88% |
| PYPL250620C00080000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 4.66 | 4.90 | 5.10 | -0.34 | -6.80% | 15 | 2,934 | 40.37% |
| PYPL251219C00080000 | 2024-05-31 11:41AM EDT | 2025-12-19 | 7.20 | 6.85 | 9.10 | -0.40 | -5.26% | 1,031 | 1,979 | 46.43% |
| PYPL260116C00080000 | 2024-05-30 10:58AM EDT | 2026-01-16 | 7.70 | 7.65 | 9.00 | -0.40 | -4.94% | 2 | 5,533 | 45.01% |
| PYPL260618C00080000 | 2024-05-30 1:52PM EDT | 2026-06-18 | 10.50 | 10.10 | 12.50 | +0.35 | +3.45% | 1 | 224 | 49.89% |
| PYPL261218C00080000 | 2024-05-30 1:45PM EDT | 2026-12-18 | 12.55 | 10.00 | 13.15 | 0.00 | - | 5 | 564 | 46.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00080000 | 2024-05-30 11:04AM EDT | 2024-06-21 | 17.35 | 15.00 | 18.75 | 0.00 | - | 10 | 2 | 107.52% |
| PYPL240719P00080000 | 2024-05-08 1:58PM EDT | 2024-07-19 | 15.79 | 15.00 | 19.00 | 0.00 | - | 3 | 1 | 74.05% |
| PYPL240816P00080000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 15.19 | 16.55 | 17.55 | 0.00 | - | 1 | 43 | 39.11% |
| PYPL240920P00080000 | 2024-05-30 9:56AM EDT | 2024-09-20 | 17.60 | 16.55 | 17.35 | 0.00 | - | 3 | 161 | 29.00% |
| PYPL241018P00080000 | 2024-05-17 3:08PM EDT | 2024-10-18 | 15.60 | 15.05 | 19.00 | 0.00 | - | 40 | 119 | 43.82% |
| PYPL241220P00080000 | 2024-05-23 11:47AM EDT | 2024-12-20 | 18.25 | 17.00 | 18.20 | 0.00 | - | 3 | 239 | 30.32% |
| PYPL250117P00080000 | 2024-05-28 3:53PM EDT | 2025-01-17 | 18.62 | 17.05 | 18.45 | 0.00 | - | 11 | 4,609 | 30.32% |
| PYPL250321P00080000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 17.65 | 15.95 | 19.25 | 0.00 | - | 26 | 55 | 31.69% |
| PYPL250620P00080000 | 2024-05-10 12:39PM EDT | 2025-06-20 | 18.90 | 16.55 | 20.00 | 0.00 | - | 7 | 349 | 31.27% |
| PYPL251219P00080000 | 2024-05-28 10:01AM EDT | 2025-12-19 | 20.20 | 17.50 | 22.50 | 0.00 | - | 5 | 119 | 34.63% |
| PYPL260116P00080000 | 2024-05-23 3:47PM EDT | 2026-01-16 | 21.15 | 19.65 | 20.40 | 0.00 | - | 1 | 44 | 26.62% |
| PYPL260618P00080000 | 2024-05-09 3:31PM EDT | 2026-06-18 | 20.85 | 18.60 | 21.70 | 0.00 | - | 16 | 20 | 27.78% |
| PYPL261218P00080000 | 2024-05-28 10:29AM EDT | 2026-12-18 | 22.20 | 19.50 | 22.60 | 0.00 | - | 36 | 66 | 27.31% |
© 2024 Yahoo. All rights reserved.