PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:85.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00085000 | 2024-09-19 12:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 6,664 | 50.00% |
| PYPL240927C00085000 | 2024-09-19 1:13PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 79 | 139 | 32.42% |
| PYPL241004C00085000 | 2024-09-19 12:41PM EDT | 2024-10-04 | 0.19 | 0.16 | 0.19 | +0.12 | +171.43% | 253 | 151 | 29.44% |
| PYPL241018C00085000 | 2024-09-19 1:12PM EDT | 2024-10-18 | 0.48 | 0.50 | 0.52 | +0.31 | +182.35% | 674 | 4,603 | 28.71% |
| PYPL241025C00085000 | 2024-09-19 1:10PM EDT | 2024-10-25 | 0.70 | 0.69 | 0.74 | +0.41 | +141.38% | 428 | 375 | 29.30% |
| PYPL241115C00085000 | 2024-09-19 1:11PM EDT | 2024-11-15 | 2.34 | 2.32 | 2.36 | +1.09 | +87.20% | 5,743 | 2,476 | 39.43% |
| PYPL241220C00085000 | 2024-09-19 1:06PM EDT | 2024-12-20 | 3.17 | 3.15 | 3.20 | +1.16 | +57.71% | 178 | 3,680 | 36.95% |
| PYPL250117C00085000 | 2024-09-19 1:05PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.85 | +1.50 | +63.83% | 2,615 | 11,623 | 36.23% |
| PYPL250321C00085000 | 2024-09-19 1:00PM EDT | 2025-03-21 | 5.65 | 5.60 | 5.65 | +1.57 | +38.48% | 153 | 1,336 | 37.76% |
| PYPL250417C00085000 | 2024-09-19 12:53PM EDT | 2025-04-17 | 6.10 | 6.05 | 6.20 | +1.82 | +42.52% | 127 | 188 | 37.62% |
| PYPL250620C00085000 | 2024-09-19 12:16PM EDT | 2025-06-20 | 7.63 | 7.60 | 7.70 | +1.46 | +23.66% | 77 | 2,093 | 38.54% |
| PYPL250815C00085000 | 2024-09-19 10:46AM EDT | 2025-08-15 | 8.35 | 8.85 | 9.00 | +1.49 | +21.72% | 5 | 1,950 | 39.53% |
| PYPL251219C00085000 | 2024-09-19 1:13PM EDT | 2025-12-19 | 11.15 | 11.05 | 11.25 | +2.25 | +25.28% | 1,968 | 4,063 | 40.09% |
| PYPL260116C00085000 | 2024-09-19 12:02PM EDT | 2026-01-16 | 11.57 | 11.40 | 11.65 | +2.15 | +22.82% | 5 | 4,410 | 40.03% |
| PYPL260618C00085000 | 2024-09-19 12:25PM EDT | 2026-06-18 | 15.40 | 14.05 | 16.50 | +4.65 | +43.26% | 11 | 130 | 46.77% |
| PYPL261218C00085000 | 2024-09-19 12:27PM EDT | 2026-12-18 | 17.05 | 16.70 | 17.75 | +2.20 | +14.81% | 1,002 | 196 | 43.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00085000 | 2024-09-19 10:30AM EDT | 2024-09-20 | 8.40 | 7.55 | 7.70 | -6.36 | -43.09% | 2 | 5 | 121.09% |
| PYPL241018P00085000 | 2024-09-19 1:03PM EDT | 2024-10-18 | 7.83 | 7.80 | 7.90 | -3.81 | -32.73% | 4 | 51 | 35.69% |
| PYPL241115P00085000 | 2024-09-19 11:26AM EDT | 2024-11-15 | 9.65 | 9.25 | 9.35 | -6.60 | -40.62% | 2 | 300 | 39.70% |
| PYPL241220P00085000 | 2024-09-17 10:03AM EDT | 2024-12-20 | 14.10 | 9.75 | 9.90 | 0.00 | - | 172 | 191 | 35.19% |
| PYPL250117P00085000 | 2024-08-27 10:03AM EDT | 2025-01-17 | 10.49 | 10.15 | 10.30 | -3.66 | -25.87% | 3 | 205 | 33.24% |
| PYPL250321P00085000 | 2024-09-19 11:22AM EDT | 2025-03-21 | 11.63 | 11.40 | 11.55 | -4.62 | -28.43% | 42 | 52 | 32.87% |
| PYPL250417P00085000 | 2024-08-23 10:40AM EDT | 2025-04-17 | 15.80 | 11.65 | 11.75 | 0.00 | - | 19 | 18 | 31.57% |
| PYPL250620P00085000 | 2024-09-18 1:02PM EDT | 2025-06-20 | 15.43 | 12.65 | 12.85 | 0.00 | - | 25 | 43 | 31.81% |
| PYPL251219P00085000 | 2024-09-16 1:26PM EDT | 2025-12-19 | 18.62 | 14.40 | 15.05 | 0.00 | - | 7 | 125 | 31.05% |
| PYPL260116P00085000 | 2024-09-19 10:52AM EDT | 2026-01-16 | 15.57 | 15.00 | 15.25 | -1.68 | -9.74% | 18 | 142 | 30.70% |
| PYPL260618P00085000 | 2024-08-28 10:32AM EDT | 2026-06-18 | 19.75 | 16.55 | 18.15 | 0.00 | - | 4 | 221 | 33.82% |
| PYPL261218P00085000 | 2024-09-05 12:09PM EDT | 2026-12-18 | 20.95 | 18.05 | 19.00 | 0.00 | - | 2 | 84 | 31.64% |
© 2024 Yahoo. All rights reserved.