PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00080000 | 2024-05-01 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 238 | 5,613 | 78.13% |
| PYPL240510C00080000 | 2024-05-01 10:56AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 46 | 586 | 50.39% |
| PYPL240517C00080000 | 2024-05-01 10:57AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1,334 | 7,836 | 42.38% |
| PYPL240524C00080000 | 2024-05-01 10:34AM EDT | 2024-05-24 | 0.09 | 0.03 | 0.09 | -0.02 | -18.18% | 7 | 139 | 40.63% |
| PYPL240531C00080000 | 2024-05-01 10:14AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.14 | -0.09 | -50.00% | 101 | 425 | 38.67% |
| PYPL240621C00080000 | 2024-05-01 11:07AM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.16 | -33.33% | 1,543 | 21,598 | 35.84% |
| PYPL240719C00080000 | 2024-05-01 10:41AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.62 | -0.27 | -30.34% | 53 | 5,088 | 34.03% |
| PYPL240816C00080000 | 2024-05-01 10:46AM EDT | 2024-08-16 | 1.50 | 1.53 | 1.57 | -0.58 | -27.88% | 141 | 2,092 | 39.72% |
| PYPL240920C00080000 | 2024-05-01 10:25AM EDT | 2024-09-20 | 2.07 | 2.08 | 2.16 | -0.58 | -21.89% | 50 | 3,131 | 39.21% |
| PYPL241018C00080000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 2.67 | 2.59 | 2.65 | -0.53 | -16.56% | 35 | 2,348 | 39.17% |
| PYPL241220C00080000 | 2024-05-01 10:08AM EDT | 2024-12-20 | 3.95 | 4.10 | 4.20 | -0.85 | -17.71% | 5 | 1,646 | 41.83% |
| PYPL250117C00080000 | 2024-05-01 11:06AM EDT | 2025-01-17 | 4.65 | 4.50 | 4.70 | -0.68 | -12.76% | 172 | 20,315 | 41.96% |
| PYPL250321C00080000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 6.50 | 5.85 | 5.95 | -0.20 | -2.99% | 20 | 388 | 42.98% |
| PYPL250620C00080000 | 2024-05-01 10:22AM EDT | 2025-06-20 | 7.38 | 7.25 | 7.60 | -1.02 | -12.14% | 36 | 2,201 | 44.02% |
| PYPL251219C00080000 | 2024-04-30 3:20PM EDT | 2025-12-19 | 11.80 | 10.45 | 10.65 | 0.00 | - | 8 | 1,894 | 45.84% |
| PYPL260116C00080000 | 2024-05-01 10:46AM EDT | 2026-01-16 | 10.90 | 10.70 | 11.15 | -1.16 | -9.62% | 36 | 4,656 | 46.26% |
| PYPL260618C00080000 | 2024-04-30 2:44PM EDT | 2026-06-18 | 14.45 | 12.30 | 13.70 | 0.00 | - | 2 | 149 | 48.11% |
| PYPL261218C00080000 | 2024-04-30 3:11PM EDT | 2026-12-18 | 15.48 | 14.90 | 16.05 | -1.57 | -9.21% | 1 | 560 | 48.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00080000 | 2024-04-30 1:03PM EDT | 2024-05-03 | 12.10 | 12.85 | 13.60 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL240517P00080000 | 2024-04-30 10:52AM EDT | 2024-05-17 | 10.45 | 13.45 | 13.75 | 0.00 | - | 67 | 28 | 0.00% |
| PYPL240621P00080000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 13.70 | 13.65 | 13.80 | +2.70 | +24.55% | 1 | 385 | 0.00% |
| PYPL240719P00080000 | 2024-04-30 2:10PM EDT | 2024-07-19 | 12.15 | 13.50 | 14.00 | 0.00 | - | 1 | 577 | 0.00% |
| PYPL240816P00080000 | 2024-04-30 2:58PM EDT | 2024-08-16 | 12.73 | 14.10 | 14.15 | 0.00 | - | 7 | 90 | 14.45% |
| PYPL240920P00080000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 12.81 | 14.45 | 14.95 | 0.00 | - | 1 | 197 | 27.56% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 2024-10-18 | 15.80 | 14.70 | 15.20 | 0.00 | - | 7 | 108 | 27.49% |
| PYPL241220P00080000 | 2024-04-30 3:29PM EDT | 2024-12-20 | 14.48 | 15.50 | 16.20 | 0.00 | - | 32 | 239 | 30.08% |
| PYPL250117P00080000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 14.20 | 15.70 | 15.90 | 0.00 | - | 208 | 4,550 | 26.69% |
| PYPL250321P00080000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 20.10 | 16.40 | 16.55 | 0.00 | - | 3 | 3 | 27.28% |
| PYPL250620P00080000 | 2024-04-09 12:20PM EDT | 2025-06-20 | 17.85 | 17.20 | 17.75 | 0.00 | - | 222 | 353 | 29.08% |
| PYPL251219P00080000 | 2024-04-29 2:44PM EDT | 2025-12-19 | 18.72 | 17.40 | 19.65 | -0.18 | -0.95% | 26 | 114 | 30.35% |
| PYPL260116P00080000 | 2024-04-09 2:52PM EDT | 2026-01-16 | 19.43 | 18.75 | 19.50 | 0.00 | - | 1 | 41 | 29.21% |
| PYPL260618P00080000 | 2024-04-29 1:34PM EDT | 2026-06-18 | 19.95 | 18.95 | 21.65 | 0.00 | - | 16 | 0 | 31.97% |
| PYPL261218P00080000 | 2024-04-29 1:34PM EDT | 2026-12-18 | 20.60 | 20.10 | 21.90 | 0.00 | - | 16 | 54 | 29.37% |
© 2024 Yahoo. All rights reserved.