PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 109.38% |
| PYPL240503C00090000 | 2024-04-23 2:50PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 82 | 53 | 80.47% |
| PYPL240510C00090000 | 2024-04-22 3:28PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 67.97% |
| PYPL240517C00090000 | 2024-04-23 2:20PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 9 | 1,123 | 58.98% |
| PYPL240524C00090000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.14 | -0.15 | -62.50% | 6 | 18 | 55.66% |
| PYPL240621C00090000 | 2024-04-23 2:22PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 2 | 11,058 | 45.70% |
| PYPL240719C00090000 | 2024-04-23 2:10PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14% | 35 | 3,521 | 40.72% |
| PYPL240816C00090000 | 2024-04-23 1:42PM EDT | 2024-08-16 | 0.73 | 0.68 | 0.72 | +0.13 | +21.67% | 217 | 950 | 43.14% |
| PYPL240920C00090000 | 2024-04-23 11:44AM EDT | 2024-09-20 | 0.98 | 0.96 | 0.99 | +0.05 | +5.38% | 16 | 2,248 | 41.11% |
| PYPL241018C00090000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 1.13 | 1.20 | 1.24 | +0.05 | +4.63% | 5 | 1,567 | 40.26% |
| PYPL241220C00090000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 2.07 | 2.21 | 2.25 | 0.00 | - | 61 | 1,386 | 41.97% |
| PYPL250117C00090000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 2.58 | 2.46 | 2.69 | +0.23 | +9.79% | 41 | 8,679 | 42.41% |
| PYPL250321C00090000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 3.10 | 3.50 | 3.60 | 0.00 | - | 17 | 17 | 42.82% |
| PYPL250620C00090000 | 2024-04-23 1:55PM EDT | 2025-06-20 | 4.95 | 4.90 | 5.05 | +0.30 | +6.45% | 7 | 1,993 | 43.98% |
| PYPL251219C00090000 | 2024-04-23 2:30PM EDT | 2025-12-19 | 7.55 | 7.30 | 7.70 | +0.75 | +11.03% | 3 | 965 | 45.36% |
| PYPL260116C00090000 | 2024-04-23 2:03PM EDT | 2026-01-16 | 7.98 | 7.75 | 8.00 | +0.53 | +7.11% | 12 | 2,094 | 45.26% |
| PYPL260618C00090000 | 2024-04-22 10:34AM EDT | 2026-06-18 | 9.52 | 9.70 | 10.25 | 0.00 | - | 3 | 104 | 46.70% |
| PYPL261218C00090000 | 2024-04-22 1:14PM EDT | 2026-12-18 | 11.55 | 11.35 | 12.45 | 0.00 | - | 37 | 3,914 | 47.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00090000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 28.20 | 25.35 | 25.75 | 0.00 | - | 1 | 2 | 52.34% |
| PYPL240621P00090000 | 2024-04-17 1:58PM EDT | 2024-06-21 | 26.50 | 25.35 | 25.85 | 0.00 | - | 39 | 13 | 50.20% |
| PYPL240719P00090000 | 2024-03-25 1:33PM EDT | 2024-07-19 | 24.10 | 25.50 | 25.70 | 0.00 | - | 1 | 0 | 36.91% |
| PYPL240816P00090000 | 2024-04-18 2:02PM EDT | 2024-08-16 | 27.90 | 25.50 | 25.80 | 0.00 | - | 20 | 121 | 34.91% |
| PYPL240920P00090000 | 2024-04-23 10:13AM EDT | 2024-09-20 | 26.00 | 25.60 | 26.05 | +1.51 | +6.17% | 3 | 1 | 35.11% |
| PYPL241220P00090000 | 2024-03-25 3:02PM EDT | 2024-12-20 | 24.80 | 25.95 | 26.35 | 0.00 | - | 3 | 131 | 30.98% |
| PYPL250117P00090000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 25.32 | 26.00 | 26.35 | 0.00 | - | 1 | 90 | 29.35% |
| PYPL250321P00090000 | 2024-04-16 2:29PM EDT | 2025-03-21 | 27.50 | 25.65 | 27.95 | 0.00 | - | - | 2 | 36.79% |
| PYPL250620P00090000 | 2024-02-08 11:01AM EDT | 2025-06-20 | 32.96 | 31.25 | 33.80 | 0.00 | - | 18 | 126 | 51.62% |
| PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 2025-12-19 | 29.49 | 27.25 | 28.40 | 0.00 | - | 10 | 77 | 29.08% |
| PYPL260116P00090000 | 2024-04-01 10:10AM EDT | 2026-01-16 | 26.80 | 27.95 | 29.35 | 0.00 | - | 1 | 34 | 31.87% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 29.00 | 29.55 | 0.00 | - | 2 | 40 | 26.35% |
© 2024 Yahoo. All rights reserved.