PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 9.67 | 9.55 | 10.25 | +1.30 | +15.53% | 3 | 10 | 119.14% |
| PYPL240503C00055000 | 2024-04-22 10:12AM EDT | 2024-05-03 | 9.55 | 9.90 | 10.00 | +0.60 | +6.70% | 1 | 11 | 74.51% |
| PYPL240510C00055000 | 2024-04-16 1:31PM EDT | 2024-05-10 | 9.65 | 10.05 | 10.25 | 0.00 | - | 3 | 4 | 65.72% |
| PYPL240517C00055000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 10.30 | 10.25 | 10.40 | +1.15 | +12.57% | 2 | 4,732 | 60.69% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 10.45 | 10.55 | 0.00 | - | 7 | 33 | 57.62% |
| PYPL240531C00055000 | 2024-04-22 12:30PM EDT | 2024-05-31 | 9.90 | 10.25 | 11.65 | +0.75 | +8.20% | 1 | 9 | 60.69% |
| PYPL240621C00055000 | 2024-04-23 10:18AM EDT | 2024-06-21 | 10.65 | 11.00 | 11.15 | +1.05 | +10.94% | 20 | 2,163 | 50.71% |
| PYPL240719C00055000 | 2024-04-23 10:03AM EDT | 2024-07-19 | 11.30 | 11.50 | 11.65 | +0.76 | +7.21% | 24 | 698 | 48.32% |
| PYPL240816C00055000 | 2024-04-22 11:54AM EDT | 2024-08-16 | 12.15 | 12.50 | 12.60 | +1.00 | +8.97% | 1 | 618 | 50.27% |
| PYPL240920C00055000 | 2024-04-19 2:08PM EDT | 2024-09-20 | 12.80 | 13.05 | 13.20 | +1.30 | +11.30% | 1 | 701 | 49.02% |
| PYPL241018C00055000 | 2024-04-15 1:47PM EDT | 2024-10-18 | 13.40 | 13.40 | 13.90 | 0.00 | - | 3 | 1,439 | 49.82% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 14.95 | 15.15 | 0.00 | - | 5 | 401 | 50.04% |
| PYPL250117C00055000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 15.30 | 15.40 | 15.60 | +0.80 | +5.52% | 3 | 3,068 | 49.79% |
| PYPL250321C00055000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 16.00 | 16.10 | 16.70 | 0.00 | - | 1 | 60 | 50.12% |
| PYPL250620C00055000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 17.25 | 18.10 | 18.90 | 0.00 | - | 12 | 512 | 52.04% |
| PYPL251219C00055000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 18.95 | 20.30 | 20.85 | 0.00 | - | 4 | 461 | 50.88% |
| PYPL260116C00055000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 20.85 | 21.00 | 21.25 | +0.85 | +4.25% | 3 | 1,050 | 51.65% |
| PYPL260618C00055000 | 2024-04-17 3:31PM EDT | 2026-06-18 | 22.85 | 22.90 | 23.40 | +0.55 | +2.47% | 10 | 10 | 52.71% |
| PYPL261218C00055000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 24.88 | 24.60 | 27.00 | +0.88 | +3.67% | 4 | 152 | 55.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00055000 | 2024-04-23 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 789 | 59.38% |
| PYPL240503P00055000 | 2024-04-23 11:21AM EDT | 2024-05-03 | 0.31 | 0.26 | 0.28 | -0.18 | -36.73% | 24 | 425 | 67.19% |
| PYPL240510P00055000 | 2024-04-23 11:36AM EDT | 2024-05-10 | 0.42 | 0.41 | 0.44 | -0.17 | -28.81% | 6 | 288 | 59.28% |
| PYPL240517P00055000 | 2024-04-23 12:18PM EDT | 2024-05-17 | 0.55 | 0.53 | 0.55 | -0.18 | -24.66% | 122 | 12,963 | 54.00% |
| PYPL240524P00055000 | 2024-04-23 1:06PM EDT | 2024-05-24 | 0.60 | 0.60 | 0.62 | -0.20 | -25.00% | 3 | 55 | 49.81% |
| PYPL240531P00055000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 0.70 | 0.61 | 0.70 | -0.18 | -20.45% | 38 | 56 | 46.97% |
| PYPL240621P00055000 | 2024-04-23 1:15PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.98 | -0.20 | -17.09% | 33 | 7,639 | 42.58% |
| PYPL240719P00055000 | 2024-04-23 12:38PM EDT | 2024-07-19 | 1.25 | 1.24 | 1.26 | -0.23 | -15.54% | 61 | 2,599 | 38.72% |
| PYPL240816P00055000 | 2024-04-23 11:16AM EDT | 2024-08-16 | 1.99 | 1.94 | 1.99 | -0.24 | -10.76% | 3 | 2,141 | 41.05% |
| PYPL240920P00055000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 2.58 | 2.29 | 2.33 | 0.00 | - | 40 | 2,096 | 38.78% |
| PYPL241018P00055000 | 2024-04-22 2:22PM EDT | 2024-10-18 | 2.67 | 2.60 | 2.66 | -0.20 | -6.97% | 1 | 1,259 | 38.05% |
| PYPL241220P00055000 | 2024-04-22 9:38AM EDT | 2024-12-20 | 4.05 | 3.45 | 3.60 | 0.00 | - | 1 | 462 | 38.44% |
| PYPL250117P00055000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 3.90 | 3.70 | 3.80 | -0.20 | -4.88% | 10 | 7,362 | 37.53% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 4.40 | 4.55 | 0.00 | - | 5 | 5 | 37.54% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 5.25 | 5.50 | 0.00 | - | 1 | 4,098 | 37.39% |
| PYPL251219P00055000 | 2024-04-22 1:06PM EDT | 2025-12-19 | 7.25 | 6.65 | 6.95 | 0.00 | - | 1 | 1,143 | 36.47% |
| PYPL260116P00055000 | 2024-04-22 9:39AM EDT | 2026-01-16 | 7.38 | 6.80 | 7.10 | 0.00 | - | 5 | 1,197 | 36.18% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 7.85 | 8.25 | 0.00 | - | 1 | 7 | 36.05% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 8.85 | 9.10 | 0.00 | - | 3 | 298 | 34.86% |
© 2024 Yahoo. All rights reserved.