PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00085000 | 2024-05-31 2:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 213 | 75.00% |
| PYPL240621C00085000 | 2024-05-31 11:39AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 7 | 6,550 | 53.13% |
| PYPL240719C00085000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 5 | 4,030 | 39.94% |
| PYPL240816C00085000 | 2024-05-31 3:09PM EDT | 2024-08-16 | 0.22 | 0.22 | 0.26 | -0.04 | -15.38% | 22 | 1,987 | 39.16% |
| PYPL240920C00085000 | 2024-05-31 10:53AM EDT | 2024-09-20 | 0.39 | 0.39 | 0.43 | -0.05 | -11.36% | 10 | 6,962 | 36.13% |
| PYPL241018C00085000 | 2024-05-31 3:07PM EDT | 2024-10-18 | 0.53 | 0.54 | 0.59 | -0.05 | -8.62% | 167 | 716 | 34.82% |
| PYPL241220C00085000 | 2024-05-30 12:47PM EDT | 2024-12-20 | 1.32 | 1.39 | 1.49 | -0.16 | -10.81% | 16 | 2,814 | 37.61% |
| PYPL250117C00085000 | 2024-05-31 1:28PM EDT | 2025-01-17 | 1.55 | 1.67 | 1.96 | -0.20 | -11.43% | 10 | 10,472 | 38.70% |
| PYPL250321C00085000 | 2024-05-31 2:32PM EDT | 2025-03-21 | 2.44 | 2.53 | 2.80 | -0.24 | -8.96% | 12 | 515 | 39.22% |
| PYPL250620C00085000 | 2024-05-31 1:29PM EDT | 2025-06-20 | 3.70 | 3.80 | 4.00 | -0.34 | -8.42% | 3 | 1,016 | 39.83% |
| PYPL251219C00085000 | 2024-05-30 9:59AM EDT | 2025-12-19 | 6.25 | 5.95 | 7.85 | 0.00 | - | 1 | 3,864 | 46.02% |
| PYPL260116C00085000 | 2024-05-30 11:48AM EDT | 2026-01-16 | 6.40 | 6.20 | 7.25 | -0.55 | -7.91% | 9 | 4,502 | 42.99% |
| PYPL260618C00085000 | 2024-05-22 3:01PM EDT | 2026-06-18 | 8.65 | 8.70 | 11.50 | 0.00 | - | 2 | 97 | 50.33% |
| PYPL261218C00085000 | 2024-05-31 3:48PM EDT | 2026-12-18 | 11.09 | 11.10 | 13.50 | +0.59 | +5.62% | 1 | 133 | 50.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00085000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 21.07 | 20.00 | 24.00 | 0.00 | - | 1 | 0 | 129.05% |
| PYPL240719P00085000 | 2024-05-22 9:39AM EDT | 2024-07-19 | 22.40 | 20.00 | 24.50 | 0.00 | - | 20 | 3 | 91.80% |
| PYPL240816P00085000 | 2024-05-24 2:37PM EDT | 2024-08-16 | 23.22 | 21.60 | 24.00 | 0.00 | - | 3 | 2 | 50.66% |
| PYPL240920P00085000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 21.20 | 20.00 | 24.50 | 0.00 | - | 1 | 28 | 60.73% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 18.05 | 22.25 | 22.70 | 0.00 | - | 40 | 47 | 36.28% |
| PYPL241220P00085000 | 2024-05-28 12:39PM EDT | 2024-12-20 | 22.80 | 21.60 | 22.40 | 0.00 | - | 2 | 91 | 26.32% |
| PYPL250117P00085000 | 2024-05-30 11:39AM EDT | 2025-01-17 | 22.03 | 21.50 | 23.35 | 0.00 | - | 20 | 1,092 | 34.13% |
| PYPL250321P00085000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 21.35 | 21.85 | 23.65 | 0.00 | - | 2 | 67 | 32.30% |
| PYPL250620P00085000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 22.30 | 22.45 | 23.25 | 0.00 | - | 3 | 15 | 25.83% |
| PYPL251219P00085000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 23.55 | 22.40 | 24.60 | 0.00 | - | 27 | 123 | 27.44% |
| PYPL260116P00085000 | 2024-05-30 10:01AM EDT | 2026-01-16 | 24.23 | 23.45 | 24.20 | 0.00 | - | 3 | 181 | 25.15% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 27.80% |
| PYPL261218P00085000 | 2024-04-30 9:32AM EDT | 2026-12-18 | 23.00 | 24.35 | 27.35 | 0.00 | - | 2 | 78 | 29.39% |
© 2024 Yahoo. All rights reserved.