PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00055000 | 2024-09-17 2:03PM EDT | 2024-09-20 | 16.45 | 16.70 | 17.25 | +0.16 | +0.98% | 2 | 4,394 | 177.34% |
| PYPL240927C00055000 | 2024-09-06 9:40AM EDT | 2024-09-27 | 16.14 | 15.75 | 17.05 | 0.00 | - | 2 | 2 | 103.71% |
| PYPL241004C00055000 | 2024-08-29 10:27AM EDT | 2024-10-04 | 17.72 | 16.75 | 17.15 | 0.00 | - | - | 2 | 72.56% |
| PYPL241018C00055000 | 2024-09-13 1:58PM EDT | 2024-10-18 | 15.85 | 17.00 | 17.15 | 0.00 | - | 2 | 1,527 | 59.96% |
| PYPL241115C00055000 | 2024-09-16 1:37PM EDT | 2024-11-15 | 17.37 | 17.35 | 18.00 | +0.52 | +3.09% | 52 | 141 | 57.67% |
| PYPL241220C00055000 | 2024-09-16 10:09AM EDT | 2024-12-20 | 17.23 | 18.05 | 18.20 | 0.00 | - | 1 | 310 | 52.03% |
| PYPL250117C00055000 | 2024-09-17 12:10PM EDT | 2025-01-17 | 18.56 | 18.45 | 18.60 | +1.34 | +7.78% | 252 | 4,389 | 50.10% |
| PYPL250321C00055000 | 2024-09-16 2:25PM EDT | 2025-03-21 | 18.95 | 19.50 | 19.70 | 0.00 | - | 40 | 9,002 | 50.07% |
| PYPL250417C00055000 | 2024-08-29 1:56PM EDT | 2025-04-17 | 22.15 | 19.80 | 21.00 | 0.00 | - | 8 | 26 | 51.58% |
| PYPL250620C00055000 | 2024-09-06 3:47PM EDT | 2025-06-20 | 18.70 | 19.85 | 21.60 | 0.00 | - | 1 | 656 | 52.06% |
| PYPL250815C00055000 | 2024-09-11 11:59AM EDT | 2025-08-15 | 19.40 | 21.65 | 22.15 | 0.00 | - | 2 | 27 | 50.26% |
| PYPL251219C00055000 | 2024-09-16 9:59AM EDT | 2025-12-19 | 23.32 | 23.10 | 23.75 | +0.62 | +2.73% | 1 | 453 | 49.51% |
| PYPL260116C00055000 | 2024-09-17 3:33PM EDT | 2026-01-16 | 23.33 | 23.50 | 23.75 | +0.73 | +3.23% | 6 | 1,073 | 48.07% |
| PYPL260618C00055000 | 2024-09-10 10:21AM EDT | 2026-06-18 | 22.15 | 25.20 | 25.95 | 0.00 | - | 2 | 81 | 49.57% |
| PYPL261218C00055000 | 2024-09-10 9:30AM EDT | 2026-12-18 | 24.40 | 27.05 | 28.00 | 0.00 | - | 3 | 220 | 49.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00055000 | 2024-09-17 3:42PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14,233 | 106.25% |
| PYPL240927P00055000 | 2024-08-12 1:04PM EDT | 2024-09-27 | 0.39 | 0.02 | 0.06 | 0.00 | - | - | 3 | 73.83% |
| PYPL241004P00055000 | 2024-09-10 2:22PM EDT | 2024-10-04 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 1 | 16 | 55.47% |
| PYPL241011P00055000 | 2024-09-11 10:29AM EDT | 2024-10-11 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 7 | 50.00% |
| PYPL241018P00055000 | 2024-09-17 9:30AM EDT | 2024-10-18 | 0.38 | 0.04 | 0.09 | +0.30 | +375.00% | 1 | 3,948 | 47.46% |
| PYPL241025P00055000 | 2024-09-17 12:01PM EDT | 2024-10-25 | 0.06 | 0.01 | 0.13 | -0.11 | -64.71% | 1 | 0 | 45.70% |
| PYPL241115P00055000 | 2024-09-17 11:50AM EDT | 2024-11-15 | 0.38 | 0.37 | 0.41 | -0.05 | -11.63% | 7 | 3,354 | 46.58% |
| PYPL241220P00055000 | 2024-09-17 11:55AM EDT | 2024-12-20 | 0.62 | 0.59 | 0.63 | -0.06 | -8.82% | 5 | 2,556 | 41.19% |
| PYPL250117P00055000 | 2024-09-17 1:16PM EDT | 2025-01-17 | 0.83 | 0.78 | 0.82 | -0.03 | -3.49% | 5 | 6,871 | 38.94% |
| PYPL250321P00055000 | 2024-09-16 3:26PM EDT | 2025-03-21 | 1.54 | 1.43 | 1.52 | 0.00 | - | 1 | 3,872 | 38.62% |
| PYPL250417P00055000 | 2024-09-12 3:45PM EDT | 2025-04-17 | 1.89 | 1.61 | 1.75 | 0.00 | - | 10 | 77 | 37.98% |
| PYPL250620P00055000 | 2024-09-16 3:09PM EDT | 2025-06-20 | 2.27 | 2.03 | 2.50 | -0.08 | -3.40% | 1 | 4,577 | 38.32% |
| PYPL250815P00055000 | 2024-08-28 11:13AM EDT | 2025-08-15 | 3.00 | 2.33 | 3.20 | 0.00 | - | 1 | 26 | 38.89% |
| PYPL251219P00055000 | 2024-09-16 3:26PM EDT | 2025-12-19 | 3.92 | 3.70 | 3.90 | 0.00 | - | 1 | 2,486 | 36.33% |
| PYPL260116P00055000 | 2024-09-17 1:13PM EDT | 2026-01-16 | 4.00 | 2.99 | 4.05 | -0.20 | -4.76% | 3 | 2,087 | 35.93% |
| PYPL260618P00055000 | 2024-09-05 2:24PM EDT | 2026-06-18 | 4.95 | 4.90 | 5.30 | 0.00 | - | 7 | 260 | 35.96% |
| PYPL261218P00055000 | 2024-09-13 3:19PM EDT | 2026-12-18 | 6.65 | 6.00 | 6.60 | 0.00 | - | 5 | 518 | 35.80% |
© 2024 Yahoo. All rights reserved.