PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202C00100000 | 2022-11-25 9:31AM EST | 2022-12-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 0 | 64.06% |
| PYPL221209C00100000 | 2022-11-25 12:35PM EST | 2022-12-09 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 0 | 50.78% |
| PYPL221216C00100000 | 2022-11-25 12:56PM EST | 2022-12-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 73 | 0 | 46.78% |
| PYPL221223C00100000 | 2022-11-25 12:47PM EST | 2022-12-23 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 28 | 0 | 44.14% |
| PYPL221230C00100000 | 2022-11-25 12:02PM EST | 2022-12-30 | 0.21 | 0.20 | 0.24 | -0.05 | -19.23% | 25 | 0 | 43.16% |
| PYPL230120C00100000 | 2022-11-25 12:55PM EST | 2023-01-20 | 0.62 | 0.62 | 0.65 | -0.08 | -11.43% | 364 | 0 | 42.87% |
| PYPL230217C00100000 | 2022-11-25 12:01PM EST | 2023-02-17 | 1.83 | 1.75 | 1.84 | -0.05 | -2.66% | 72 | 0 | 48.12% |
| PYPL230317C00100000 | 2022-11-25 12:32PM EST | 2023-03-17 | 2.57 | 2.50 | 2.60 | -0.10 | -3.75% | 56 | 0 | 47.47% |
| PYPL230421C00100000 | 2022-11-25 11:13AM EST | 2023-04-21 | 3.40 | 3.40 | 3.50 | -0.35 | -9.33% | 3 | 0 | 46.94% |
| PYPL230616C00100000 | 2022-11-25 12:16PM EST | 2023-06-16 | 5.15 | 5.05 | 5.20 | -0.19 | -3.56% | 15 | 1,982 | 48.09% |
| PYPL230915C00100000 | 2022-11-23 3:54PM EST | 2023-09-15 | 7.60 | 7.25 | 7.70 | 0.00 | - | 6 | 0 | 49.26% |
| PYPL240119C00100000 | 2022-11-23 3:54PM EST | 2024-01-19 | 10.17 | 9.70 | 10.95 | 0.00 | - | 127 | 0 | 50.90% |
| PYPL250117C00100000 | 2022-11-25 11:31AM EST | 2025-01-17 | 17.95 | 17.00 | 17.80 | +1.65 | +10.12% | 22 | 0 | 51.06% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202P00100000 | 2022-11-21 1:14PM EST | 2022-12-02 | 18.58 | 19.60 | 20.05 | 0.00 | - | 1 | 0 | 86.13% |
| PYPL221209P00100000 | 2022-11-22 10:08AM EST | 2022-12-09 | 20.92 | 19.70 | 20.10 | 0.00 | - | 1 | 0 | 64.65% |
| PYPL221216P00100000 | 2022-11-23 11:54AM EST | 2022-12-16 | 20.00 | 19.75 | 20.10 | 0.00 | - | 4 | 0 | 52.73% |
| PYPL221223P00100000 | 2022-11-25 10:05AM EST | 2022-12-23 | 20.00 | 19.60 | 20.10 | +0.72 | +3.73% | 1 | 0 | 45.70% |
| PYPL221230P00100000 | 2022-11-22 11:54AM EST | 2022-12-30 | 20.80 | 19.65 | 20.10 | 0.00 | - | 1 | 0 | 40.92% |
| PYPL230120P00100000 | 2022-11-25 12:47PM EST | 2023-01-20 | 20.12 | 19.95 | 20.30 | +0.32 | +1.62% | 7 | 0 | 37.67% |
| PYPL230217P00100000 | 2022-11-25 9:50AM EST | 2023-02-17 | 21.40 | 20.75 | 21.00 | +1.05 | +5.16% | 1 | 0 | 40.41% |
| PYPL230317P00100000 | 2022-11-23 1:56PM EST | 2023-03-17 | 21.48 | 21.15 | 21.50 | 0.00 | - | 5 | 0 | 39.54% |
| PYPL230421P00100000 | 2022-11-23 10:00AM EST | 2023-04-21 | 22.45 | 21.70 | 22.10 | 0.00 | - | 20 | 0 | 38.73% |
| PYPL230616P00100000 | 2022-11-11 3:44PM EST | 2023-06-16 | 19.45 | 22.85 | 23.05 | 0.00 | - | 32 | 1,205 | 38.09% |
| PYPL230915P00100000 | 2022-11-25 9:30AM EST | 2023-09-15 | 24.00 | 24.20 | 24.55 | +0.30 | +1.27% | 8 | 0 | 37.78% |
| PYPL240119P00100000 | 2022-11-22 3:45PM EST | 2024-01-19 | 25.90 | 25.30 | 26.40 | 0.00 | - | 32 | 0 | 37.50% |
| PYPL250117P00100000 | 2022-11-09 10:24AM EST | 2025-01-17 | 27.45 | 28.75 | 30.05 | 0.00 | - | 1 | 1,397 | 35.53% |
© 2022 Yahoo. All rights reserved.
