PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:60.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00060000 | 2024-09-19 9:56AM EDT | 2024-09-20 | 16.10 | 15.80 | 16.60 | +3.00 | +22.90% | 20 | 7,346 | 166.41% |
| PYPL240927C00060000 | 2024-09-18 10:51AM EDT | 2024-09-27 | 12.60 | 16.05 | 17.00 | 0.00 | - | 2 | 72 | 113.38% |
| PYPL241004C00060000 | 2024-09-11 11:25AM EDT | 2024-10-04 | 8.90 | 15.80 | 16.30 | 0.00 | - | 3 | 17 | 0.00% |
| PYPL241018C00060000 | 2024-09-19 9:36AM EDT | 2024-10-18 | 15.75 | 16.25 | 16.50 | +2.40 | +17.98% | 3 | 6,239 | 0.00% |
| PYPL241025C00060000 | 2024-09-10 9:30AM EDT | 2024-10-25 | 10.35 | 16.20 | 16.90 | 0.00 | - | - | 1 | 52.78% |
| PYPL241115C00060000 | 2024-09-18 2:47PM EDT | 2024-11-15 | 14.35 | 15.80 | 17.25 | 0.00 | - | 145 | 763 | 50.00% |
| PYPL241220C00060000 | 2024-09-19 9:55AM EDT | 2024-12-20 | 17.50 | 17.45 | 17.60 | +2.44 | +16.20% | 5 | 1,310 | 44.48% |
| PYPL250117C00060000 | 2024-09-19 9:55AM EDT | 2025-01-17 | 18.00 | 17.75 | 17.90 | +2.00 | +12.50% | 6 | 10,807 | 42.31% |
| PYPL250321C00060000 | 2024-09-19 9:30AM EDT | 2025-03-21 | 18.45 | 18.80 | 20.25 | +3.60 | +24.24% | 1 | 830 | 51.54% |
| PYPL250417C00060000 | 2024-09-10 3:46PM EDT | 2025-04-17 | 14.10 | 19.35 | 19.60 | 0.00 | - | 4 | 41 | 44.03% |
| PYPL250620C00060000 | 2024-09-18 3:08PM EDT | 2025-06-20 | 18.23 | 19.75 | 20.90 | 0.00 | - | 10 | 2,501 | 45.61% |
| PYPL250815C00060000 | 2024-09-11 2:17PM EDT | 2025-08-15 | 16.45 | 21.40 | 22.05 | 0.00 | - | 4 | 84 | 46.97% |
| PYPL251219C00060000 | 2024-09-19 9:55AM EDT | 2025-12-19 | 23.31 | 22.60 | 23.50 | +2.51 | +12.07% | 17 | 1,660 | 45.58% |
| PYPL260116C00060000 | 2024-09-18 3:31PM EDT | 2026-01-16 | 23.20 | 23.45 | 23.70 | +1.20 | +5.45% | 204 | 8,868 | 44.99% |
| PYPL260618C00060000 | 2024-09-18 10:24AM EDT | 2026-06-18 | 22.65 | 24.55 | 26.50 | 0.00 | - | 2 | 237 | 48.16% |
| PYPL261218C00060000 | 2024-09-18 2:01PM EDT | 2026-12-18 | 27.56 | 27.60 | 28.00 | +1.56 | +6.00% | 1 | 6,672 | 46.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00060000 | 2024-09-19 9:49AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,576 | 118.75% |
| PYPL240927P00060000 | 2024-09-18 2:07PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.20 | 0.00 | - | 17 | 175 | 82.81% |
| PYPL241004P00060000 | 2024-09-17 3:00PM EDT | 2024-10-04 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 44 | 52.34% |
| PYPL241011P00060000 | 2024-09-18 12:23PM EDT | 2024-10-11 | 0.10 | 0.01 | 0.11 | 0.00 | - | 2 | 31 | 52.25% |
| PYPL241018P00060000 | 2024-09-19 9:45AM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 37 | 12,031 | 42.38% |
| PYPL241025P00060000 | 2024-09-16 10:28AM EDT | 2024-10-25 | 0.30 | 0.01 | 0.48 | 0.00 | - | 3 | 34 | 56.06% |
| PYPL241101P00060000 | 2024-09-17 10:19AM EDT | 2024-11-01 | 0.42 | 0.03 | 0.56 | 0.00 | - | 1 | 5 | 53.52% |
| PYPL241115P00060000 | 2024-09-19 9:39AM EDT | 2024-11-15 | 0.47 | 0.47 | 0.49 | -0.37 | -44.05% | 7 | 1,788 | 45.02% |
| PYPL241220P00060000 | 2024-09-19 9:33AM EDT | 2024-12-20 | 0.77 | 0.73 | 0.77 | -0.20 | -20.62% | 6 | 5,290 | 40.19% |
| PYPL250117P00060000 | 2024-09-19 9:46AM EDT | 2025-01-17 | 1.02 | 0.96 | 1.09 | -0.32 | -23.88% | 10 | 15,783 | 39.19% |
| PYPL250321P00060000 | 2024-09-18 12:20PM EDT | 2025-03-21 | 2.30 | 1.72 | 1.81 | 0.00 | - | 1 | 2,510 | 37.93% |
| PYPL250417P00060000 | 2024-09-18 2:15PM EDT | 2025-04-17 | 2.56 | 1.88 | 2.33 | 0.00 | - | 14 | 19 | 39.11% |
| PYPL250620P00060000 | 2024-09-19 9:37AM EDT | 2025-06-20 | 2.78 | 2.67 | 2.81 | -0.43 | -13.40% | 2 | 3,034 | 37.09% |
| PYPL250815P00060000 | 2024-09-19 9:55AM EDT | 2025-08-15 | 3.30 | 3.25 | 3.60 | -0.75 | -18.52% | 16 | 119 | 37.82% |
| PYPL251219P00060000 | 2024-09-18 2:41PM EDT | 2025-12-19 | 4.45 | 4.30 | 5.40 | -0.52 | -10.46% | 4 | 5,439 | 39.50% |
| PYPL260116P00060000 | 2024-09-19 9:37AM EDT | 2026-01-16 | 4.65 | 4.45 | 5.75 | -0.60 | -11.43% | 1 | 2,169 | 39.68% |
| PYPL260618P00060000 | 2024-09-16 10:08AM EDT | 2026-06-18 | 7.05 | 5.60 | 6.85 | 0.00 | - | 1 | 669 | 38.20% |
| PYPL261218P00060000 | 2024-09-18 10:57AM EDT | 2026-12-18 | 7.87 | 6.70 | 7.35 | 0.00 | - | 11 | 974 | 35.11% |
© 2024 Yahoo. All rights reserved.