PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00050000 | 2024-04-16 3:58PM EDT | 2024-05-03 | 13.80 | 14.60 | 18.40 | 0.00 | - | 3 | 4 | 152.73% |
| PYPL240510C00050000 | 2024-04-26 1:01PM EDT | 2024-05-10 | 15.70 | 15.15 | 17.05 | +2.13 | +15.70% | 22 | 38 | 80.08% |
| PYPL240517C00050000 | 2024-04-25 1:42PM EDT | 2024-05-17 | 14.19 | 15.65 | 16.75 | 0.00 | - | 25 | 905 | 72.75% |
| PYPL240524C00050000 | 2024-04-26 1:01PM EDT | 2024-05-24 | 15.86 | 15.55 | 16.50 | +0.66 | +4.34% | 37 | 1 | 76.37% |
| PYPL240621C00050000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 16.45 | 15.95 | 17.40 | +1.29 | +8.51% | 10 | 1,801 | 58.35% |
| PYPL240719C00050000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 16.40 | 16.45 | 17.70 | +1.51 | +10.14% | 1 | 793 | 54.59% |
| PYPL240816C00050000 | 2024-04-18 11:28AM EDT | 2024-08-16 | 15.03 | 17.00 | 18.40 | 0.00 | - | 4 | 261 | 55.27% |
| PYPL240920C00050000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 15.25 | 17.50 | 18.75 | 0.00 | - | 16 | 737 | 52.56% |
| PYPL241018C00050000 | 2024-04-15 1:13PM EDT | 2024-10-18 | 17.50 | 17.85 | 19.25 | 0.00 | - | 7 | 65 | 51.92% |
| PYPL241220C00050000 | 2024-04-22 12:43PM EDT | 2024-12-20 | 17.15 | 19.15 | 19.85 | 0.00 | - | 1 | 416 | 51.28% |
| PYPL250117C00050000 | 2024-04-26 3:15PM EDT | 2025-01-17 | 20.25 | 19.20 | 20.25 | +1.20 | +6.30% | 31 | 10,247 | 53.32% |
| PYPL250321C00050000 | 2024-04-19 3:01PM EDT | 2025-03-21 | 17.80 | 20.05 | 21.30 | 0.00 | - | 43 | 46 | 50.34% |
| PYPL250620C00050000 | 2024-04-26 2:09PM EDT | 2025-06-20 | 22.31 | 21.40 | 24.50 | +1.86 | +9.10% | 8 | 550 | 55.53% |
| PYPL251219C00050000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 23.77 | 24.35 | 26.15 | 0.00 | - | 1 | 716 | 55.41% |
| PYPL260116C00050000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 25.00 | 24.00 | 26.15 | +1.50 | +6.38% | 3 | 998 | 53.49% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 2026-06-18 | 24.63 | 26.70 | 27.25 | 0.00 | - | 3 | 12 | 54.49% |
| PYPL261218C00050000 | 2024-04-26 3:36PM EDT | 2026-12-18 | 28.80 | 28.40 | 28.95 | +2.10 | +7.87% | 54 | 202 | 54.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00050000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 71 | 1,228 | 89.06% |
| PYPL240510P00050000 | 2024-04-26 3:28PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 28 | 151 | 70.31% |
| PYPL240517P00050000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 87 | 9,632 | 61.52% |
| PYPL240524P00050000 | 2024-04-26 1:56PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 38 | 243 | 55.86% |
| PYPL240531P00050000 | 2024-04-26 3:09PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.22 | -0.09 | -39.13% | 5 | 28 | 52.93% |
| PYPL240621P00050000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.31 | -0.13 | -34.21% | 1,198 | 7,486 | 47.17% |
| PYPL240719P00050000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.44 | 0.43 | 0.46 | -0.13 | -22.81% | 24 | 2,035 | 42.33% |
| PYPL240816P00050000 | 2024-04-26 12:45PM EDT | 2024-08-16 | 0.90 | 0.85 | 0.88 | -0.21 | -18.92% | 3 | 67 | 43.87% |
| PYPL240920P00050000 | 2024-04-26 2:54PM EDT | 2024-09-20 | 1.13 | 1.12 | 1.15 | -0.26 | -18.71% | 430 | 2,269 | 41.70% |
| PYPL241018P00050000 | 2024-04-22 12:25PM EDT | 2024-10-18 | 1.80 | 1.29 | 1.35 | 0.00 | - | 1 | 300 | 40.36% |
| PYPL241220P00050000 | 2024-04-26 2:52PM EDT | 2024-12-20 | 2.00 | 1.99 | 2.03 | -0.40 | -16.67% | 1 | 881 | 40.27% |
| PYPL250117P00050000 | 2024-04-26 12:56PM EDT | 2025-01-17 | 2.20 | 2.17 | 2.22 | -0.20 | -8.33% | 18 | 13,805 | 39.49% |
| PYPL250321P00050000 | 2024-04-25 11:54AM EDT | 2025-03-21 | 3.15 | 2.75 | 2.82 | 0.00 | - | 750 | 2,071 | 39.32% |
| PYPL250620P00050000 | 2024-04-26 2:41PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 3 | 3,112 | 38.42% |
| PYPL251219P00050000 | 2024-04-26 2:35PM EDT | 2025-12-19 | 4.74 | 4.65 | 4.80 | -0.26 | -5.20% | 5 | 1,026 | 37.59% |
| PYPL260116P00050000 | 2024-04-26 2:35PM EDT | 2026-01-16 | 4.87 | 4.75 | 4.95 | -0.43 | -8.11% | 3 | 770 | 37.35% |
| PYPL260618P00050000 | 2024-04-15 10:32AM EDT | 2026-06-18 | 6.35 | 5.65 | 6.05 | 0.00 | - | 1 | 305 | 37.42% |
| PYPL261218P00050000 | 2024-04-25 2:57PM EDT | 2026-12-18 | 7.23 | 6.50 | 6.90 | 0.00 | - | 4 | 193 | 36.37% |
© 2024 Yahoo. All rights reserved.