PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00045000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 19.70 | 20.90 | 21.10 | 0.00 | - | 4 | 98 | 75.00% |
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 19.81 | 21.00 | 21.20 | 0.00 | - | 2 | 2 | 75.78% |
| PYPL240621C00045000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 21.33 | 21.25 | 21.45 | +1.56 | +7.89% | 3 | 671 | 64.99% |
| PYPL240719C00045000 | 2024-04-08 3:43PM EDT | 2024-07-19 | 22.25 | 21.55 | 21.65 | 0.00 | - | 5 | 43 | 59.67% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.05 | 21.70 | 22.15 | 0.00 | - | 1 | 28 | 57.72% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 20.97 | 22.40 | 22.50 | 0.00 | - | 1 | 104 | 57.57% |
| PYPL241018C00045000 | 2024-04-26 11:43AM EDT | 2024-10-18 | 22.44 | 22.60 | 22.85 | -0.55 | -2.39% | 1 | 57 | 55.88% |
| PYPL241220C00045000 | 2024-04-25 12:08PM EDT | 2024-12-20 | 21.70 | 23.55 | 23.70 | 0.00 | - | 2 | 52 | 55.88% |
| PYPL250117C00045000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 23.65 | 23.90 | 24.05 | +2.00 | +9.24% | 20 | 637 | 55.58% |
| PYPL250321C00045000 | 2024-04-16 1:35PM EDT | 2025-03-21 | 23.20 | 24.75 | 24.90 | 0.00 | - | - | 3 | 55.66% |
| PYPL250620C00045000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 24.25 | 25.75 | 25.95 | 0.00 | - | 2 | 55 | 55.04% |
| PYPL251219C00045000 | 2024-04-09 1:55PM EDT | 2025-12-19 | 29.16 | 27.80 | 28.00 | 0.00 | - | 6 | 89 | 55.20% |
| PYPL260116C00045000 | 2024-04-24 12:08PM EDT | 2026-01-16 | 27.04 | 28.10 | 28.35 | 0.00 | - | 1 | 160 | 55.36% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 2026-06-18 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.97% |
| PYPL261218C00045000 | 2024-04-22 2:47PM EDT | 2026-12-18 | 29.30 | 31.10 | 31.65 | 0.00 | - | 1 | 24 | 55.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 296.88% |
| PYPL240503P00045000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 6,286 | 101.56% |
| PYPL240510P00045000 | 2024-04-23 1:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3,840 | 3,845 | 85.16% |
| PYPL240517P00045000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 24 | 865 | 66.80% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 3 | 64.06% |
| PYPL240531P00045000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 2 | 58.59% |
| PYPL240621P00045000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 4 | 6,950 | 49.32% |
| PYPL240719P00045000 | 2024-04-25 1:17PM EDT | 2024-07-19 | 0.25 | 0.16 | 0.25 | 0.00 | - | 2 | 243 | 47.66% |
| PYPL240816P00045000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 0.55 | 0.41 | 0.43 | 0.00 | - | 2 | 230 | 46.44% |
| PYPL240920P00045000 | 2024-04-26 12:54PM EDT | 2024-09-20 | 0.57 | 0.55 | 0.59 | -0.09 | -13.64% | 3 | 4,798 | 43.77% |
| PYPL241018P00045000 | 2024-04-22 1:16PM EDT | 2024-10-18 | 0.98 | 0.67 | 0.70 | 0.00 | - | 8 | 376 | 41.94% |
| PYPL241220P00045000 | 2024-04-25 11:25AM EDT | 2024-12-20 | 1.42 | 1.16 | 1.20 | 0.00 | - | 1 | 1,233 | 41.99% |
| PYPL250117P00045000 | 2024-04-26 1:48PM EDT | 2025-01-17 | 1.33 | 1.31 | 1.34 | -0.12 | -8.28% | 12 | 13,558 | 41.14% |
| PYPL250321P00045000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 1.89 | 1.74 | 1.80 | 0.00 | - | 33 | 153 | 40.87% |
| PYPL250620P00045000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 2.29 | 2.28 | 2.33 | -0.19 | -7.66% | 2 | 989 | 39.78% |
| PYPL251219P00045000 | 2024-04-10 1:22PM EDT | 2025-12-19 | 3.55 | 3.25 | 3.40 | 0.00 | - | 7 | 459 | 38.79% |
| PYPL260116P00045000 | 2024-04-22 2:31PM EDT | 2026-01-16 | 3.89 | 3.40 | 3.55 | 0.00 | - | 1 | 1,443 | 38.64% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 2026-06-18 | 5.10 | 2.14 | 5.50 | 0.00 | - | 3 | 44 | 42.69% |
| PYPL261218P00045000 | 2024-04-26 10:35AM EDT | 2026-12-18 | 5.20 | 5.05 | 5.15 | -0.03 | -0.57% | 10 | 307 | 37.18% |
© 2024 Yahoo. All rights reserved.