PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00057500 | 2024-05-10 11:49AM EDT | 2024-05-17 | 6.20 | 5.45 | 5.65 | -0.05 | -0.80% | 12 | 2,007 | 56.35% |
| PYPL240621C00057500 | 2024-05-10 1:01PM EDT | 2024-06-21 | 6.62 | 6.25 | 6.40 | -0.33 | -4.75% | 8 | 1,611 | 36.26% |
| PYPL240719C00057500 | 2024-05-10 3:14PM EDT | 2024-07-19 | 7.03 | 6.95 | 7.10 | -0.57 | -7.50% | 3 | 870 | 36.26% |
| PYPL240816C00057500 | 2024-05-10 2:13PM EDT | 2024-08-16 | 8.50 | 7.90 | 8.40 | -2.45 | -22.37% | 4 | 1,327 | 42.46% |
| PYPL240920C00057500 | 2024-05-10 9:45AM EDT | 2024-09-20 | 10.10 | 7.95 | 10.05 | +0.45 | +4.66% | 113 | 432 | 48.67% |
| PYPL241018C00057500 | 2024-05-10 10:12AM EDT | 2024-10-18 | 10.55 | 9.45 | 9.60 | +0.30 | +2.93% | 1 | 546 | 41.20% |
| PYPL241220C00057500 | 2024-05-09 1:53PM EDT | 2024-12-20 | 11.88 | 10.80 | 11.25 | 0.00 | - | 4 | 258 | 44.19% |
| PYPL250117C00057500 | 2024-05-10 2:32PM EDT | 2025-01-17 | 11.75 | 11.15 | 11.70 | -0.65 | -5.24% | 31 | 3,523 | 44.02% |
| PYPL250321C00057500 | 2024-05-09 3:45PM EDT | 2025-03-21 | 13.99 | 12.65 | 13.05 | 0.00 | - | 41 | 73 | 45.70% |
| PYPL250620C00057500 | 2024-05-03 10:00AM EDT | 2025-06-20 | 17.00 | 14.00 | 14.55 | 0.00 | - | 1 | 444 | 46.45% |
| PYPL251219C00057500 | 2024-05-10 10:30AM EDT | 2025-12-19 | 18.00 | 14.65 | 17.25 | -1.75 | -8.86% | 1 | 330 | 47.93% |
| PYPL260116C00057500 | 2024-05-07 9:37AM EDT | 2026-01-16 | 19.80 | 17.30 | 17.90 | 0.00 | - | 2 | 3,145 | 49.03% |
| PYPL260618C00057500 | 2024-04-30 10:10AM EDT | 2026-06-18 | 24.39 | 19.40 | 21.15 | 0.00 | - | 1 | 12 | 51.18% |
| PYPL261218C00057500 | 2024-05-09 10:48AM EDT | 2026-12-18 | 22.45 | 21.40 | 22.60 | 0.00 | - | 1 | 69 | 50.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00057500 | 2024-05-10 3:03PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 40 | 4,450 | 41.60% |
| PYPL240621P00057500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.55 | +0.12 | +29.27% | 201 | 10,550 | 28.86% |
| PYPL240719P00057500 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.96 | 0.95 | 0.97 | +0.17 | +21.52% | 144 | 3,085 | 27.95% |
| PYPL240816P00057500 | 2024-05-10 3:34PM EDT | 2024-08-16 | 1.98 | 1.99 | 2.03 | +0.18 | +10.00% | 48 | 945 | 33.97% |
| PYPL240920P00057500 | 2024-05-10 2:43PM EDT | 2024-09-20 | 2.37 | 2.39 | 2.44 | +0.11 | +4.87% | 3 | 4,364 | 32.34% |
| PYPL241018P00057500 | 2024-05-09 1:16PM EDT | 2024-10-18 | 2.44 | 2.68 | 2.76 | -0.12 | -4.69% | 3 | 504 | 31.62% |
| PYPL241220P00057500 | 2024-05-10 1:16PM EDT | 2024-12-20 | 3.75 | 3.80 | 3.85 | +0.09 | +2.46% | 4 | 2,534 | 33.09% |
| PYPL250117P00057500 | 2024-05-10 11:23AM EDT | 2025-01-17 | 3.88 | 4.05 | 4.15 | -0.17 | -4.20% | 2 | 3,353 | 32.80% |
| PYPL250321P00057500 | 2024-05-09 3:37PM EDT | 2025-03-21 | 4.65 | 4.85 | 5.00 | 0.00 | - | 2 | 40 | 33.37% |
| PYPL250620P00057500 | 2024-05-09 3:55PM EDT | 2025-06-20 | 5.45 | 5.75 | 5.95 | 0.00 | - | 31 | 1,144 | 33.35% |
| PYPL251219P00057500 | 2024-05-06 12:53PM EDT | 2025-12-19 | 6.85 | 7.00 | 7.50 | 0.00 | - | 3 | 1,007 | 33.04% |
| PYPL260116P00057500 | 2024-05-10 2:01PM EDT | 2026-01-16 | 7.40 | 7.30 | 7.60 | -0.02 | -0.27% | 4 | 330 | 32.62% |
| PYPL260618P00057500 | 2024-03-18 10:29AM EDT | 2026-06-18 | 9.35 | 9.20 | 9.65 | 0.00 | - | 1 | 35 | 35.36% |
| PYPL261218P00057500 | 2024-04-30 11:21AM EDT | 2026-12-18 | 8.78 | 8.45 | 10.10 | 0.00 | - | 12 | 59 | 33.00% |
© 2024 Yahoo. All rights reserved.