PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00052500 | 2024-05-13 3:33PM EDT | 2024-05-17 | 11.44 | 11.40 | 12.35 | -4.26 | -27.13% | 3 | 618 | 131.84% |
| PYPL240621C00052500 | 2024-05-13 3:58PM EDT | 2024-06-21 | 11.85 | 11.80 | 11.90 | -0.46 | -3.81% | 2 | 2,082 | 47.31% |
| PYPL240719C00052500 | 2024-05-10 9:33AM EDT | 2024-07-19 | 12.05 | 12.15 | 12.30 | -0.89 | -6.88% | 2 | 890 | 43.99% |
| PYPL240816C00052500 | 2024-04-30 12:18PM EDT | 2024-08-16 | 17.14 | 13.00 | 13.10 | 0.00 | - | 28 | 540 | 47.36% |
| PYPL240920C00052500 | 2024-05-10 1:22PM EDT | 2024-09-20 | 13.01 | 13.45 | 13.65 | 0.00 | - | 1 | 227 | 45.90% |
| PYPL241018C00052500 | 2024-05-10 3:42PM EDT | 2024-10-18 | 13.30 | 13.70 | 14.50 | 0.00 | - | 2 | 42 | 48.68% |
| PYPL241220C00052500 | 2024-05-06 11:27AM EDT | 2024-12-20 | 16.80 | 15.15 | 15.40 | 0.00 | - | 2 | 1,217 | 47.17% |
| PYPL250117C00052500 | 2024-05-13 10:04AM EDT | 2025-01-17 | 15.95 | 15.40 | 15.85 | +0.86 | +5.70% | 4 | 2,290 | 47.19% |
| PYPL250620C00052500 | 2024-04-30 10:45AM EDT | 2025-06-20 | 23.20 | 16.80 | 18.35 | 0.00 | - | 7 | 291 | 48.74% |
| PYPL251219C00052500 | 2024-05-10 12:23PM EDT | 2025-12-19 | 20.20 | 20.40 | 20.75 | 0.00 | - | 2 | 59 | 49.54% |
| PYPL260116C00052500 | 2024-05-08 12:37PM EDT | 2026-01-16 | 21.44 | 20.80 | 21.60 | 0.00 | - | 1 | 725 | 50.05% |
| PYPL260618C00052500 | 2024-04-16 9:47AM EDT | 2026-06-18 | 23.00 | 22.75 | 24.45 | 0.00 | - | 1 | 4 | 52.71% |
| PYPL261218C00052500 | 2024-05-10 10:55AM EDT | 2026-12-18 | 24.83 | 23.75 | 25.80 | 0.00 | - | 18 | 38 | 50.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00052500 | 2024-05-13 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 610 | 3,409 | 62.50% |
| PYPL240621P00052500 | 2024-05-13 2:45PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 2 | 4,509 | 34.38% |
| PYPL240719P00052500 | 2024-05-13 1:07PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 3 | 1,317 | 31.59% |
| PYPL240816P00052500 | 2024-05-13 3:36PM EDT | 2024-08-16 | 0.80 | 0.79 | 0.82 | -0.13 | -13.98% | 11 | 2,860 | 36.62% |
| PYPL240920P00052500 | 2024-05-13 12:39PM EDT | 2024-09-20 | 1.01 | 1.03 | 1.08 | -0.17 | -14.41% | 15 | 2,654 | 34.47% |
| PYPL241018P00052500 | 2024-05-09 3:46PM EDT | 2024-10-18 | 1.25 | 1.27 | 1.33 | -0.02 | -1.57% | 20 | 144 | 33.79% |
| PYPL241220P00052500 | 2024-05-13 3:05PM EDT | 2024-12-20 | 2.13 | 2.12 | 2.18 | -0.17 | -7.39% | 1 | 2,064 | 35.13% |
| PYPL250117P00052500 | 2024-05-10 3:11PM EDT | 2025-01-17 | 2.55 | 2.36 | 2.41 | 0.00 | - | 1 | 3,353 | 34.67% |
| PYPL250620P00052500 | 2024-05-08 10:04AM EDT | 2025-06-20 | 3.75 | 3.75 | 3.90 | 0.00 | - | 214 | 2,557 | 34.75% |
| PYPL251219P00052500 | 2024-05-07 10:01AM EDT | 2025-12-19 | 4.84 | 5.15 | 5.30 | 0.00 | - | 12 | 755 | 34.36% |
| PYPL260116P00052500 | 2024-05-09 12:10PM EDT | 2026-01-16 | 5.50 | 5.30 | 5.45 | 0.00 | - | 3 | 857 | 34.14% |
| PYPL260618P00052500 | 2024-05-07 3:46PM EDT | 2026-06-18 | 6.20 | 5.55 | 7.65 | 0.00 | - | 1 | 7 | 37.89% |
| PYPL261218P00052500 | 2024-05-13 3:17PM EDT | 2026-12-18 | 7.45 | 7.10 | 7.60 | -0.03 | -0.40% | 6 | 25 | 33.90% |
© 2024 Yahoo. All rights reserved.