PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00070000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 1,742 | 25.00% |
| PYPL240503C00070000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,379 | 4,802 | 12.50% |
| PYPL240510C00070000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 1.36 | 0.00 | 0.00 | 0.00 | - | 78 | 602 | 12.50% |
| PYPL240517C00070000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 324 | 9,859 | 6.25% |
| PYPL240524C00070000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.00 | 0.00 | - | 20 | 133 | 6.25% |
| PYPL240531C00070000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 6.25% |
| PYPL240621C00070000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 379 | 10,299 | 6.25% |
| PYPL240719C00070000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 72 | 4,450 | 3.13% |
| PYPL240816C00070000 | 2024-04-24 1:58PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 38 | 1,558 | 3.13% |
| PYPL240920C00070000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 11 | 4,125 | 3.13% |
| PYPL241018C00070000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 364 | 3.13% |
| PYPL241220C00070000 | 2024-04-24 12:28PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 3.13% |
| PYPL250117C00070000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 13,682 | 1.56% |
| PYPL250321C00070000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| PYPL250620C00070000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 31 | 1,042 | 1.56% |
| PYPL251219C00070000 | 2024-04-24 3:07PM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 17 | 3,105 | 1.56% |
| PYPL260116C00070000 | 2024-04-24 12:08PM EDT | 2026-01-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 4,006 | 1.56% |
| PYPL260618C00070000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 1.56% |
| PYPL261218C00070000 | 2024-04-24 3:01PM EDT | 2026-12-18 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 2024-04-26 | 5.30 | 0.00 | 0.00 | 0.00 | - | 64 | 21 | 0.00% |
| PYPL240503P00070000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.00% |
| PYPL240510P00070000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 0.00% |
| PYPL240517P00070000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 11 | 898 | 0.00% |
| PYPL240524P00070000 | 2024-04-22 1:52PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL240531P00070000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PYPL240621P00070000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 7.08 | 0.00 | 0.00 | 0.00 | - | 276 | 2,944 | 0.00% |
| PYPL240719P00070000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 39 | 1,113 | 0.00% |
| PYPL240816P00070000 | 2024-04-22 2:13PM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 0.00% |
| PYPL240920P00070000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 978 | 0.00% |
| PYPL241018P00070000 | 2024-04-15 11:38AM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| PYPL241220P00070000 | 2024-04-22 2:09PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 0.00% |
| PYPL250117P00070000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 6,433 | 0.00% |
| PYPL250620P00070000 | 2024-04-24 2:14PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 35 | 406 | 0.00% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 2025-12-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 0.00% |
| PYPL260116P00070000 | 2024-04-23 12:45PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 0.00% |
| PYPL261218P00070000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.