PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802C00050000 | 2024-07-19 3:14PM EDT | 2024-08-02 | 8.22 | 8.40 | 9.00 | -1.63 | -16.55% | 4 | 11 | 93.95% |
| PYPL240809C00050000 | 2024-07-22 9:31AM EDT | 2024-08-09 | 10.11 | 8.30 | 9.10 | 0.00 | - | 5 | 5 | 66.41% |
| PYPL240816C00050000 | 2024-07-26 11:18AM EDT | 2024-08-16 | 8.65 | 8.80 | 9.20 | -0.25 | -2.81% | 12 | 754 | 64.65% |
| PYPL240823C00050000 | 2024-07-11 1:04PM EDT | 2024-08-23 | 10.40 | 8.85 | 9.50 | 0.00 | - | - | 0 | 60.60% |
| PYPL240920C00050000 | 2024-07-26 3:04PM EDT | 2024-09-20 | 9.52 | 9.50 | 9.85 | +0.52 | +5.78% | 162 | 679 | 51.27% |
| PYPL241018C00050000 | 2024-07-26 2:50PM EDT | 2024-10-18 | 9.80 | 10.00 | 10.35 | -0.40 | -3.92% | 4 | 135 | 50.24% |
| PYPL241115C00050000 | 2024-07-26 12:27PM EDT | 2024-11-15 | 10.80 | 10.90 | 12.00 | -1.70 | -13.60% | 2 | 40 | 54.44% |
| PYPL241220C00050000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 11.35 | 11.40 | 11.95 | -0.50 | -4.22% | 8 | 414 | 51.70% |
| PYPL250117C00050000 | 2024-07-26 1:59PM EDT | 2025-01-17 | 11.78 | 11.80 | 11.95 | +0.38 | +3.33% | 7 | 6,344 | 47.38% |
| PYPL250321C00050000 | 2024-07-26 10:07AM EDT | 2025-03-21 | 12.55 | 12.90 | 13.10 | -0.45 | -3.46% | 53 | 100 | 48.00% |
| PYPL250620C00050000 | 2024-07-26 12:46PM EDT | 2025-06-20 | 14.30 | 13.15 | 15.40 | +0.50 | +3.62% | 1 | 651 | 53.06% |
| PYPL251219C00050000 | 2024-07-25 3:50PM EDT | 2025-12-19 | 16.27 | 14.65 | 17.80 | 0.00 | - | 2 | 693 | 52.75% |
| PYPL260116C00050000 | 2024-07-26 3:35PM EDT | 2026-01-16 | 16.98 | 16.05 | 17.65 | +0.48 | +2.91% | 19 | 1,037 | 50.75% |
| PYPL260618C00050000 | 2024-07-24 10:13AM EDT | 2026-06-18 | 19.08 | 18.50 | 19.00 | 0.00 | - | 4 | 23 | 49.71% |
| PYPL261218C00050000 | 2024-07-26 11:37AM EDT | 2026-12-18 | 20.50 | 20.30 | 21.00 | +0.35 | +1.74% | 6 | 310 | 50.77% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802P00050000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 391 | 650 | 81.15% |
| PYPL240809P00050000 | 2024-07-26 12:57PM EDT | 2024-08-09 | 0.36 | 0.32 | 0.36 | -0.05 | -12.20% | 26 | 10,363 | 62.89% |
| PYPL240816P00050000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.47 | 0.40 | 0.48 | -0.14 | -22.95% | 194 | 13,314 | 55.37% |
| PYPL240823P00050000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 0.57 | 0.50 | 0.60 | -0.14 | -19.72% | 36 | 89 | 51.37% |
| PYPL240830P00050000 | 2024-07-26 10:04AM EDT | 2024-08-30 | 0.64 | 0.39 | 0.69 | -0.07 | -9.86% | 5 | 75 | 49.56% |
| PYPL240906P00050000 | 2024-07-26 1:11PM EDT | 2024-09-06 | 0.58 | 0.51 | 0.87 | -0.15 | -20.55% | 7 | - | 49.17% |
| PYPL240920P00050000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 0.85 | 0.77 | 0.85 | -0.18 | -17.48% | 540 | 3,837 | 42.21% |
| PYPL241018P00050000 | 2024-07-26 2:39PM EDT | 2024-10-18 | 1.15 | 0.71 | 1.15 | -0.18 | -13.53% | 65 | 1,149 | 38.75% |
| PYPL241115P00050000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 1.87 | 1.57 | 1.84 | -0.01 | -0.53% | 1,936 | 208 | 41.22% |
| PYPL241220P00050000 | 2024-07-26 1:42PM EDT | 2024-12-20 | 2.17 | 2.01 | 2.11 | -0.19 | -8.05% | 20 | 1,496 | 38.44% |
| PYPL250117P00050000 | 2024-07-26 12:45PM EDT | 2025-01-17 | 2.33 | 2.26 | 2.35 | -0.21 | -8.27% | 411 | 14,427 | 37.18% |
| PYPL250321P00050000 | 2024-07-26 12:46PM EDT | 2025-03-21 | 3.04 | 2.59 | 3.10 | -0.16 | -5.00% | 6 | 2,429 | 36.96% |
| PYPL250620P00050000 | 2024-07-26 3:48PM EDT | 2025-06-20 | 3.95 | 3.30 | 3.90 | +0.20 | +5.33% | 32 | 5,260 | 35.89% |
| PYPL251219P00050000 | 2024-07-18 11:59AM EDT | 2025-12-19 | 5.30 | 5.05 | 5.40 | +0.55 | +11.58% | 1 | 1,529 | 35.32% |
| PYPL260116P00050000 | 2024-07-25 3:05PM EDT | 2026-01-16 | 5.60 | 5.25 | 5.50 | 0.00 | - | 8 | 3,877 | 34.80% |
| PYPL260618P00050000 | 2024-07-25 1:38PM EDT | 2026-06-18 | 6.56 | 5.90 | 6.65 | +0.16 | +2.50% | 1 | 895 | 34.94% |
| PYPL261218P00050000 | 2024-07-25 1:46PM EDT | 2026-12-18 | 7.49 | 6.90 | 7.65 | 0.00 | - | 1 | 1,486 | 34.31% |
© 2024 Yahoo. All rights reserved.