PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020C00032500 | 2023-06-02 9:39AM EDT | 32.50 | 32.38 | 32.05 | 32.55 | +1.23 | +3.95% | 1 | 2 | 79.49% |
| PYPL231020C00035000 | 2023-05-26 2:55PM EDT | 35.00 | 26.45 | 29.70 | 30.15 | 0.00 | - | 1 | 24 | 74.80% |
| PYPL231020C00037500 | 2023-06-01 1:28PM EDT | 37.50 | 26.79 | 27.35 | 27.80 | 0.00 | - | 1 | 100 | 70.53% |
| PYPL231020C00040000 | 2023-06-01 12:13PM EDT | 40.00 | 24.50 | 25.00 | 25.45 | 0.00 | - | 5 | 63 | 66.11% |
| PYPL231020C00042500 | 2023-06-01 3:51PM EDT | 42.50 | 22.05 | 22.70 | 23.15 | 0.00 | - | 9 | 30 | 62.33% |
| PYPL231020C00045000 | 2023-06-02 2:12PM EDT | 45.00 | 20.65 | 20.45 | 20.75 | +3.30 | +19.02% | 5 | 90 | 58.01% |
| PYPL231020C00047500 | 2023-06-02 3:21PM EDT | 47.50 | 18.44 | 18.25 | 18.70 | +1.87 | +11.29% | 6 | 42 | 55.76% |
| PYPL231020C00050000 | 2023-06-02 9:45AM EDT | 50.00 | 16.55 | 16.15 | 16.55 | +2.60 | +18.64% | 10 | 44 | 52.93% |
| PYPL231020C00052500 | 2023-05-31 9:46AM EDT | 52.50 | 13.45 | 14.10 | 14.55 | 0.00 | - | 5 | 18 | 50.49% |
| PYPL231020C00055000 | 2023-06-02 3:56PM EDT | 55.00 | 12.35 | 12.15 | 12.45 | +0.55 | +4.66% | 8 | 218 | 48.66% |
| PYPL231020C00057500 | 2023-06-02 2:17PM EDT | 57.50 | 10.45 | 10.45 | 10.70 | +0.40 | +3.98% | 11 | 16 | 47.02% |
| PYPL231020C00060000 | 2023-06-02 1:35PM EDT | 60.00 | 8.90 | 8.75 | 8.90 | +0.65 | +7.88% | 50 | 579 | 44.29% |
| PYPL231020C00062500 | 2023-06-02 3:28PM EDT | 62.50 | 7.35 | 7.30 | 7.40 | +0.35 | +5.00% | 62 | 1,165 | 42.80% |
| PYPL231020C00065000 | 2023-06-02 3:53PM EDT | 65.00 | 5.90 | 5.90 | 6.05 | +0.30 | +5.36% | 250 | 1,655 | 41.41% |
| PYPL231020C00067500 | 2023-06-02 3:31PM EDT | 67.50 | 4.75 | 4.75 | 4.85 | +0.24 | +5.32% | 37 | 808 | 40.06% |
| PYPL231020C00070000 | 2023-06-02 3:52PM EDT | 70.00 | 3.75 | 3.80 | 3.85 | +0.15 | +4.17% | 149 | 2,306 | 39.06% |
| PYPL231020C00072500 | 2023-06-02 3:56PM EDT | 72.50 | 3.02 | 2.98 | 3.05 | +0.11 | +3.78% | 60 | 1,389 | 38.46% |
| PYPL231020C00075000 | 2023-06-02 3:03PM EDT | 75.00 | 2.35 | 2.33 | 2.38 | +0.09 | +3.98% | 67 | 4,693 | 37.89% |
| PYPL231020C00077500 | 2023-06-02 1:18PM EDT | 77.50 | 1.92 | 1.81 | 1.86 | +0.15 | +8.47% | 55 | 1,159 | 37.57% |
| PYPL231020C00080000 | 2023-06-02 2:05PM EDT | 80.00 | 1.41 | 1.41 | 1.45 | -0.09 | -6.00% | 101 | 1,854 | 37.38% |
| PYPL231020C00082500 | 2023-06-02 11:06AM EDT | 82.50 | 1.11 | 1.05 | 1.14 | -0.05 | -4.31% | 8 | 1,308 | 37.40% |
| PYPL231020C00085000 | 2023-06-02 3:57PM EDT | 85.00 | 0.89 | 0.87 | 0.90 | +0.01 | +1.14% | 445 | 5,887 | 37.53% |
| PYPL231020C00087500 | 2023-06-02 11:22AM EDT | 87.50 | 0.73 | 0.63 | 0.72 | +0.11 | +17.74% | 13 | 1,044 | 37.79% |
| PYPL231020C00090000 | 2023-06-02 3:57PM EDT | 90.00 | 0.55 | 0.54 | 0.56 | -0.04 | -6.78% | 77 | 3,501 | 37.79% |
| PYPL231020C00095000 | 2023-06-02 3:20PM EDT | 95.00 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 20 | 3,067 | 38.57% |
| PYPL231020C00100000 | 2023-06-02 2:55PM EDT | 100.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 259 | 2,353 | 39.65% |
| PYPL231020C00105000 | 2023-06-02 11:09AM EDT | 105.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 11 | 477 | 40.82% |
| PYPL231020C00110000 | 2023-06-01 10:12AM EDT | 110.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 1,103 | 42.29% |
| PYPL231020C00115000 | 2023-06-02 10:31AM EDT | 115.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 50 | 657 | 43.65% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00032500 | 2023-06-02 2:58PM EDT | 32.50 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 2 | 122 | 55.57% |
| PYPL231020P00035000 | 2023-06-01 2:56PM EDT | 35.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 6 | 159 | 53.66% |
| PYPL231020P00037500 | 2023-06-01 12:47PM EDT | 37.50 | 0.34 | 0.28 | 0.30 | 0.00 | - | 1 | 196 | 51.27% |
| PYPL231020P00040000 | 2023-06-02 1:44PM EDT | 40.00 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 7 | 573 | 49.71% |
| PYPL231020P00042500 | 2023-06-02 9:47AM EDT | 42.50 | 0.58 | 0.53 | 0.57 | -0.19 | -24.68% | 1 | 175 | 47.66% |
| PYPL231020P00045000 | 2023-06-01 2:14PM EDT | 45.00 | 0.75 | 0.72 | 0.76 | -0.10 | -11.76% | 2 | 1,321 | 45.61% |
| PYPL231020P00047500 | 2023-06-02 3:57PM EDT | 47.50 | 0.97 | 0.97 | 1.04 | -0.15 | -13.39% | 51 | 2,678 | 44.14% |
| PYPL231020P00050000 | 2023-06-02 2:36PM EDT | 50.00 | 1.30 | 1.28 | 1.37 | -0.14 | -9.72% | 13 | 4,577 | 42.41% |
| PYPL231020P00052500 | 2023-06-02 2:54PM EDT | 52.50 | 1.69 | 1.69 | 1.79 | -0.18 | -9.63% | 106 | 876 | 40.76% |
| PYPL231020P00055000 | 2023-06-02 3:49PM EDT | 55.00 | 2.22 | 2.20 | 2.28 | -0.27 | -10.84% | 101 | 5,997 | 38.89% |
| PYPL231020P00057500 | 2023-06-02 2:08PM EDT | 57.50 | 2.89 | 2.85 | 2.96 | -0.22 | -7.07% | 8 | 157 | 37.63% |
| PYPL231020P00060000 | 2023-06-02 2:41PM EDT | 60.00 | 3.65 | 3.60 | 3.75 | -0.50 | -12.05% | 32 | 3,048 | 36.17% |
| PYPL231020P00062500 | 2023-06-02 3:18PM EDT | 62.50 | 4.63 | 4.60 | 4.70 | -1.32 | -22.18% | 9 | 1,171 | 34.75% |
| PYPL231020P00065000 | 2023-06-02 3:11PM EDT | 65.00 | 5.80 | 5.75 | 5.85 | -0.60 | -9.37% | 127 | 3,304 | 33.55% |
| PYPL231020P00067500 | 2023-06-02 3:24PM EDT | 67.50 | 7.15 | 7.05 | 7.15 | -0.35 | -4.67% | 285 | 1,037 | 32.14% |
| PYPL231020P00070000 | 2023-06-02 3:30PM EDT | 70.00 | 8.67 | 8.55 | 8.75 | -0.64 | -6.87% | 4 | 1,834 | 31.49% |
| PYPL231020P00072500 | 2023-06-02 12:31PM EDT | 72.50 | 10.23 | 10.30 | 10.50 | -2.99 | -22.62% | 1 | 786 | 30.70% |
| PYPL231020P00075000 | 2023-06-02 3:22PM EDT | 75.00 | 12.22 | 12.20 | 12.45 | -1.80 | -12.84% | 12 | 910 | 30.26% |
| PYPL231020P00077500 | 2023-05-31 12:43PM EDT | 77.50 | 16.40 | 14.15 | 14.50 | 0.00 | - | 5 | 560 | 29.54% |
| PYPL231020P00080000 | 2023-06-02 12:34PM EDT | 80.00 | 16.29 | 16.30 | 16.65 | -0.95 | -5.51% | 66 | 575 | 28.59% |
| PYPL231020P00082500 | 2023-06-02 10:17AM EDT | 82.50 | 18.95 | 18.60 | 19.00 | -1.26 | -6.23% | 5 | 389 | 29.15% |
| PYPL231020P00085000 | 2023-05-30 1:49PM EDT | 85.00 | 23.51 | 20.95 | 21.35 | 0.00 | - | 3 | 59 | 29.00% |
| PYPL231020P00087500 | 2023-05-12 2:03PM EDT | 87.50 | 25.60 | 23.30 | 23.80 | 0.00 | - | 1 | 0 | 30.13% |
| PYPL231020P00090000 | 2023-05-30 10:47AM EDT | 90.00 | 25.85 | 25.80 | 26.30 | -4.35 | -14.40% | 1 | 0 | 32.23% |
| PYPL231020P00095000 | 2023-05-19 1:24PM EDT | 95.00 | 34.07 | 30.80 | 31.25 | 0.00 | - | 1 | 0 | 34.77% |
| PYPL231020P00100000 | 2023-05-24 9:37AM EDT | 100.00 | 38.20 | 35.80 | 36.25 | 0.00 | - | 3 | 0 | 38.33% |
| PYPL231020P00105000 | 2023-05-19 9:35AM EDT | 105.00 | 43.25 | 40.80 | 41.25 | 0.00 | - | 3 | 0 | 41.60% |
| PYPL231020P00110000 | 2023-05-05 12:25PM EDT | 110.00 | 35.27 | 45.80 | 46.35 | 0.00 | - | 15 | 0 | 47.71% |
| PYPL231020P00115000 | 2023-05-10 12:20PM EDT | 115.00 | 51.20 | 50.80 | 51.25 | 0.00 | - | 1 | 0 | 47.66% |
© 2023 Yahoo. All rights reserved.