PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00065000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.57 | 0.57 | 0.60 | +0.26 | +83.87% | 4,392 | 6,169 | 31.64% |
| PYPL240503C00065000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.74 | 2.74 | 2.80 | +0.48 | +21.24% | 497 | 1,846 | 68.02% |
| PYPL240510C00065000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 3.05 | 2.78 | 3.05 | +0.55 | +22.00% | 46 | 619 | 55.71% |
| PYPL240517C00065000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 3.25 | 3.20 | 3.30 | +0.52 | +19.05% | 571 | 17,130 | 52.25% |
| PYPL240524C00065000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 3.51 | 3.30 | 3.50 | +0.49 | +16.23% | 125 | 254 | 49.46% |
| PYPL240531C00065000 | 2024-04-23 2:48PM EDT | 2024-05-31 | 3.61 | 3.25 | 3.70 | +0.31 | +9.39% | 483 | 60 | 47.19% |
| PYPL240621C00065000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 4.26 | 4.20 | 4.30 | +0.51 | +13.60% | 1,584 | 9,621 | 43.80% |
| PYPL240719C00065000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 4.96 | 4.90 | 5.00 | +0.46 | +10.22% | 49 | 3,764 | 41.72% |
| PYPL240816C00065000 | 2024-04-23 3:03PM EDT | 2024-08-16 | 6.22 | 6.20 | 6.30 | +0.72 | +13.09% | 66 | 770 | 45.34% |
| PYPL240920C00065000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 7.00 | 6.90 | 7.00 | +0.61 | +9.55% | 16 | 6,809 | 43.99% |
| PYPL241018C00065000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 7.57 | 7.35 | 7.65 | +0.67 | +9.71% | 143 | 1,468 | 44.04% |
| PYPL241220C00065000 | 2024-04-23 1:31PM EDT | 2024-12-20 | 9.27 | 9.10 | 9.30 | +0.77 | +9.06% | 4 | 853 | 45.84% |
| PYPL250117C00065000 | 2024-04-23 3:08PM EDT | 2025-01-17 | 9.70 | 9.65 | 9.80 | +0.62 | +6.83% | 13 | 9,190 | 45.69% |
| PYPL250321C00065000 | 2024-04-22 10:23AM EDT | 2025-03-21 | 10.35 | 10.95 | 11.15 | 0.00 | - | 3 | 21 | 46.74% |
| PYPL250620C00065000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 12.64 | 12.55 | 13.55 | +0.94 | +8.03% | 1 | 1,496 | 50.31% |
| PYPL251219C00065000 | 2024-04-23 3:02PM EDT | 2025-12-19 | 15.63 | 15.45 | 15.95 | +0.88 | +5.97% | 3 | 1,868 | 49.62% |
| PYPL260116C00065000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 16.00 | 15.85 | 17.10 | +0.75 | +4.92% | 4 | 9,804 | 50.13% |
| PYPL260618C00065000 | 2024-04-23 1:12PM EDT | 2026-06-18 | 18.26 | 17.95 | 20.45 | +1.46 | +8.69% | 1 | 55 | 52.67% |
| PYPL261218C00065000 | 2024-04-23 1:17PM EDT | 2026-12-18 | 20.49 | 19.80 | 20.75 | +1.49 | +7.84% | 12 | 256 | 50.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00065000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.08 | 1.09 | 1.19 | -1.02 | -48.57% | 477 | 1,398 | 32.42% |
| PYPL240503P00065000 | 2024-04-23 3:31PM EDT | 2024-05-03 | 3.19 | 3.20 | 3.25 | -0.51 | -13.78% | 104 | 1,472 | 65.43% |
| PYPL240510P00065000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 3.40 | 3.35 | 3.45 | -0.95 | -21.84% | 7 | 530 | 54.22% |
| PYPL240517P00065000 | 2024-04-23 3:21PM EDT | 2024-05-17 | 3.55 | 3.55 | 3.65 | -0.79 | -18.20% | 155 | 2,925 | 49.73% |
| PYPL240524P00065000 | 2024-04-23 2:14PM EDT | 2024-05-24 | 3.70 | 3.60 | 3.80 | -1.75 | -32.11% | 97 | 95 | 45.92% |
| PYPL240531P00065000 | 2024-04-23 2:13PM EDT | 2024-05-31 | 3.85 | 3.70 | 4.30 | -1.67 | -30.25% | 155 | 35 | 47.56% |
| PYPL240621P00065000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 4.20 | 4.25 | 4.35 | -0.72 | -14.63% | 374 | 6,651 | 38.82% |
| PYPL240719P00065000 | 2024-04-23 3:25PM EDT | 2024-07-19 | 4.70 | 4.65 | 4.80 | -0.65 | -12.15% | 196 | 1,520 | 35.62% |
| PYPL240816P00065000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 5.70 | 5.65 | 5.80 | -0.57 | -9.09% | 166 | 927 | 37.94% |
| PYPL240920P00065000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 6.25 | 6.10 | 6.20 | -0.50 | -7.41% | 139 | 5,012 | 35.68% |
| PYPL241018P00065000 | 2024-04-23 10:18AM EDT | 2024-10-18 | 6.65 | 6.35 | 6.55 | -1.30 | -16.35% | 9 | 3,260 | 34.73% |
| PYPL241220P00065000 | 2024-04-23 1:31PM EDT | 2024-12-20 | 7.63 | 7.55 | 7.70 | -1.27 | -14.27% | 1 | 1,164 | 35.39% |
| PYPL250117P00065000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 7.85 | 7.75 | 8.00 | -1.25 | -13.74% | 9 | 10,272 | 34.88% |
| PYPL250620P00065000 | 2024-04-23 12:00PM EDT | 2025-06-20 | 9.74 | 8.55 | 9.75 | -1.06 | -9.81% | 1 | 1,294 | 34.22% |
| PYPL251219P00065000 | 2024-04-22 9:39AM EDT | 2025-12-19 | 12.00 | 10.05 | 11.40 | 0.00 | - | 15 | 1,563 | 33.69% |
| PYPL260116P00065000 | 2024-04-23 12:33PM EDT | 2026-01-16 | 11.51 | 11.35 | 11.60 | -0.59 | -4.88% | 1 | 1,583 | 33.54% |
| PYPL260618P00065000 | 2024-04-22 1:53PM EDT | 2026-06-18 | 13.06 | 11.80 | 13.15 | 0.00 | - | 5 | 20 | 34.31% |
| PYPL261218P00065000 | 2024-04-18 1:21PM EDT | 2026-12-18 | 14.60 | 13.35 | 14.70 | 0.00 | - | 6 | 553 | 34.73% |
© 2024 Yahoo. All rights reserved.