PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331C00080000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 1,881 | 2,855 | 39.75% |
| PYPL230406C00080000 | 2023-03-24 3:54PM EDT | 2023-04-06 | 0.37 | 0.38 | 0.40 | +0.01 | +2.78% | 120 | 673 | 38.92% |
| PYPL230414C00080000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 0.82 | 0.80 | 0.88 | +0.14 | +20.59% | 62 | 346 | 40.75% |
| PYPL230421C00080000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.16 | 1.13 | 1.20 | +0.17 | +17.17% | 371 | 9,670 | 40.33% |
| PYPL230428C00080000 | 2023-03-24 3:39PM EDT | 2023-04-28 | 1.72 | 1.65 | 1.79 | +0.28 | +19.44% | 228 | 337 | 43.75% |
| PYPL230519C00080000 | 2023-03-24 3:27PM EDT | 2023-05-19 | 3.05 | 3.10 | 3.20 | +0.29 | +10.51% | 222 | 951 | 47.91% |
| PYPL230616C00080000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 4.00 | 4.00 | 4.15 | +0.30 | +8.11% | 282 | 5,242 | 46.12% |
| PYPL230721C00080000 | 2023-03-24 9:55AM EDT | 2023-07-21 | 5.10 | 4.90 | 5.05 | +0.78 | +18.06% | 4 | 2,402 | 44.23% |
| PYPL230915C00080000 | 2023-03-24 1:31PM EDT | 2023-09-15 | 6.65 | 6.70 | 6.85 | +0.60 | +9.92% | 13 | 2,563 | 45.37% |
| PYPL231020C00080000 | 2023-03-24 2:00PM EDT | 2023-10-20 | 7.45 | 7.45 | 7.70 | +0.46 | +6.58% | 10 | 257 | 45.24% |
| PYPL240119C00080000 | 2023-03-24 3:31PM EDT | 2024-01-19 | 9.55 | 9.45 | 9.75 | +0.35 | +3.80% | 56 | 7,358 | 45.45% |
| PYPL240621C00080000 | 2023-03-24 3:05PM EDT | 2024-06-21 | 12.47 | 12.60 | 12.85 | +1.04 | +9.10% | 3 | 10 | 46.40% |
| PYPL250117C00080000 | 2023-03-24 11:00AM EDT | 2025-01-17 | 15.70 | 15.70 | 16.35 | +0.85 | +5.72% | 3 | 1,100 | 47.28% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331P00080000 | 2023-03-24 3:28PM EDT | 2023-03-31 | 6.47 | 6.10 | 6.40 | -1.38 | -17.58% | 16 | 246 | 47.56% |
| PYPL230406P00080000 | 2023-03-24 12:54PM EDT | 2023-04-06 | 7.25 | 6.35 | 6.60 | -0.92 | -11.26% | 9 | 91 | 41.31% |
| PYPL230414P00080000 | 2023-03-24 3:28PM EDT | 2023-04-14 | 6.98 | 6.70 | 6.85 | -0.37 | -5.03% | 7 | 73 | 37.84% |
| PYPL230421P00080000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 7.21 | 6.95 | 7.10 | -1.34 | -15.67% | 42 | 4,546 | 36.91% |
| PYPL230428P00080000 | 2023-03-24 3:37PM EDT | 2023-04-28 | 7.60 | 6.85 | 8.50 | +0.99 | +14.98% | 7 | 27 | 50.98% |
| PYPL230519P00080000 | 2023-03-24 2:59PM EDT | 2023-05-19 | 9.09 | 8.65 | 8.85 | -0.91 | -9.10% | 7 | 98 | 43.58% |
| PYPL230616P00080000 | 2023-03-24 3:46PM EDT | 2023-06-16 | 9.55 | 9.35 | 9.55 | -0.70 | -6.83% | 65 | 6,014 | 40.85% |
| PYPL230721P00080000 | 2023-03-24 3:36PM EDT | 2023-07-21 | 10.20 | 9.95 | 10.10 | -1.15 | -10.13% | 4 | 1,239 | 37.72% |
| PYPL230915P00080000 | 2023-03-23 3:56PM EDT | 2023-09-15 | 12.00 | 11.20 | 11.40 | 0.00 | - | 30 | 4,134 | 37.63% |
| PYPL231020P00080000 | 2023-03-24 1:21PM EDT | 2023-10-20 | 12.10 | 11.70 | 12.00 | +1.22 | +11.21% | 20 | 93 | 37.07% |
| PYPL240119P00080000 | 2023-03-24 2:09PM EDT | 2024-01-19 | 13.30 | 12.95 | 13.20 | +0.20 | +1.53% | 410 | 6,570 | 35.49% |
| PYPL240621P00080000 | 2023-03-21 9:56AM EDT | 2024-06-21 | 14.00 | 14.90 | 15.50 | 0.00 | - | 18 | 18 | 35.86% |
| PYPL250117P00080000 | 2023-03-22 11:32AM EDT | 2025-01-17 | 15.60 | 16.70 | 17.30 | 0.00 | - | 1 | 2,479 | 34.20% |
© 2023 Yahoo. All rights reserved.
