Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419C00047500 | 2024-03-21 10:28AM EDT | 2024-04-19 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 0.00% |
PYPL240517C00047500 | 2024-03-21 1:10PM EDT | 2024-05-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 0.00% |
PYPL240621C00047500 | 2024-03-26 3:57PM EDT | 2024-06-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 900 | 0.00% |
PYPL240719C00047500 | 2024-03-26 1:47PM EDT | 2024-07-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 33 | 465 | 0.00% |
PYPL240816C00047500 | 2024-03-18 9:38AM EDT | 2024-08-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
PYPL240920C00047500 | 2024-03-22 10:07AM EDT | 2024-09-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
PYPL241018C00047500 | 2024-03-27 2:59PM EDT | 2024-10-18 | 21.40 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
PYPL241220C00047500 | 2024-03-27 9:33AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 0.00% |
PYPL250117C00047500 | 2024-03-26 9:47AM EDT | 2025-01-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 8 | 835 | 0.00% |
PYPL250620C00047500 | 2024-03-21 12:38PM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
PYPL251219C00047500 | 2024-03-22 2:56PM EDT | 2025-12-19 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
PYPL260116C00047500 | 2024-03-26 3:57PM EDT | 2026-01-16 | 27.68 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 2026-06-18 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
PYPL261218C00047500 | 2024-02-21 2:31PM EDT | 2026-12-18 | 23.55 | 28.20 | 30.15 | 0.00 | - | 6 | 11 | 52.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240419P00047500 | 2024-03-27 11:02AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,974 | 25.00% |
PYPL240517P00047500 | 2024-03-27 9:55AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,570 | 25.00% |
PYPL240621P00047500 | 2024-03-27 12:30PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 6,125 | 12.50% |
PYPL240719P00047500 | 2024-03-26 9:39AM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 12.50% |
PYPL240816P00047500 | 2024-03-25 11:56AM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
PYPL240920P00047500 | 2024-03-26 11:36AM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 12.50% |
PYPL241018P00047500 | 2024-03-27 2:57PM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
PYPL241220P00047500 | 2024-03-25 12:45PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
PYPL250117P00047500 | 2024-03-27 3:34PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 4,285 | 6.25% |
PYPL250620P00047500 | 2024-03-27 11:57AM EDT | 2025-06-20 | 3.18 | 0.00 | 0.00 | 0.00 | - | 199 | 4,449 | 6.25% |
PYPL251219P00047500 | 2024-03-20 10:04AM EDT | 2025-12-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 143 | 452 | 6.25% |
PYPL260116P00047500 | 2024-03-21 11:05AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 2026-06-18 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 43.29% |
PYPL261218P00047500 | 2024-03-25 9:36AM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |