PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220812C00100000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 0.70 | 0.70 | 0.72 | +0.01 | +1.45% | 6,001 | 3,033 | 50.34% |
| PYPL220819C00100000 | 2022-08-08 3:57PM EDT | 2022-08-19 | 1.55 | 1.54 | 1.66 | +0.13 | +9.15% | 2,205 | 8,172 | 46.92% |
| PYPL220826C00100000 | 2022-08-08 3:59PM EDT | 2022-08-26 | 2.36 | 2.32 | 2.45 | +0.19 | +8.76% | 413 | 1,165 | 46.58% |
| PYPL220902C00100000 | 2022-08-08 3:16PM EDT | 2022-09-02 | 3.05 | 2.94 | 3.15 | +0.25 | +8.93% | 159 | 1,000 | 46.78% |
| PYPL220909C00100000 | 2022-08-08 3:40PM EDT | 2022-09-09 | 3.60 | 3.40 | 3.60 | +0.40 | +12.50% | 48 | 251 | 45.41% |
| PYPL220916C00100000 | 2022-08-08 3:23PM EDT | 2022-09-16 | 4.05 | 3.90 | 4.10 | +0.37 | +10.05% | 671 | 9,485 | 45.19% |
| PYPL220923C00100000 | 2022-08-08 11:49AM EDT | 2022-09-23 | 4.40 | 4.40 | 4.70 | +0.13 | +3.04% | 35 | 6 | 46.08% |
| PYPL221021C00100000 | 2022-08-08 3:51PM EDT | 2022-10-21 | 6.20 | 6.20 | 6.40 | +0.25 | +4.20% | 348 | 6,251 | 46.23% |
| PYPL221118C00100000 | 2022-08-08 3:41PM EDT | 2022-11-18 | 8.50 | 8.20 | 8.45 | +0.55 | +6.92% | 64 | 1,379 | 49.48% |
| PYPL221216C00100000 | 2022-08-08 3:02PM EDT | 2022-12-16 | 9.32 | 9.25 | 9.45 | +0.37 | +4.13% | 66 | 1,055 | 48.19% |
| PYPL230120C00100000 | 2022-08-08 3:58PM EDT | 2023-01-20 | 10.45 | 10.30 | 10.70 | +0.35 | +3.47% | 860 | 13,540 | 47.62% |
| PYPL230616C00100000 | 2022-08-08 2:36PM EDT | 2023-06-16 | 15.45 | 15.20 | 15.70 | +0.63 | +4.25% | 173 | 1,780 | 48.77% |
| PYPL230915C00100000 | 2022-08-08 11:06AM EDT | 2023-09-15 | 18.70 | 17.45 | 17.90 | +1.62 | +9.48% | 4 | 657 | 48.44% |
| PYPL240119C00100000 | 2022-08-08 3:25PM EDT | 2024-01-19 | 20.85 | 20.30 | 20.80 | +0.85 | +4.25% | 62 | 4,380 | 48.68% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220812P00100000 | 2022-08-08 3:42PM EDT | 2022-08-12 | 4.30 | 4.25 | 4.45 | -0.90 | -17.31% | 228 | 525 | 50.34% |
| PYPL220819P00100000 | 2022-08-08 3:50PM EDT | 2022-08-19 | 5.25 | 5.10 | 5.35 | -0.72 | -12.06% | 62 | 721 | 46.09% |
| PYPL220826P00100000 | 2022-08-08 12:46PM EDT | 2022-08-26 | 5.72 | 5.85 | 6.15 | -0.86 | -13.07% | 8 | 91 | 46.09% |
| PYPL220902P00100000 | 2022-08-08 11:30AM EDT | 2022-09-02 | 6.25 | 6.40 | 6.65 | -0.35 | -5.30% | 3 | 455 | 44.31% |
| PYPL220909P00100000 | 2022-08-05 11:50AM EDT | 2022-09-09 | 8.06 | 6.85 | 7.15 | 0.00 | - | 1 | 6 | 43.70% |
| PYPL220916P00100000 | 2022-08-08 3:23PM EDT | 2022-09-16 | 7.45 | 7.30 | 7.50 | -0.60 | -7.45% | 110 | 2,935 | 42.44% |
| PYPL220923P00100000 | 2022-08-08 2:18PM EDT | 2022-09-23 | 7.95 | 7.70 | 8.05 | -0.65 | -7.56% | 4 | 1 | 43.19% |
| PYPL221021P00100000 | 2022-08-08 2:26PM EDT | 2022-10-21 | 9.60 | 9.30 | 9.55 | -0.46 | -4.57% | 106 | 3,292 | 42.81% |
| PYPL221118P00100000 | 2022-08-08 3:48PM EDT | 2022-11-18 | 11.20 | 11.10 | 11.35 | -0.60 | -5.08% | 83 | 510 | 45.36% |
| PYPL221216P00100000 | 2022-08-08 11:47AM EDT | 2022-12-16 | 12.39 | 11.90 | 12.10 | -0.31 | -2.44% | 9 | 491 | 43.45% |
| PYPL230120P00100000 | 2022-08-08 3:50PM EDT | 2023-01-20 | 12.80 | 12.65 | 13.00 | -0.60 | -4.48% | 38 | 15,475 | 42.05% |
| PYPL230616P00100000 | 2022-08-08 1:24PM EDT | 2023-06-16 | 16.25 | 16.25 | 16.55 | -0.65 | -3.85% | 7 | 1,038 | 40.61% |
| PYPL230915P00100000 | 2022-08-08 2:41PM EDT | 2023-09-15 | 17.95 | 17.65 | 17.95 | -0.85 | -4.52% | 10 | 871 | 39.22% |
| PYPL240119P00100000 | 2022-08-08 10:31AM EDT | 2024-01-19 | 19.10 | 19.20 | 19.90 | -1.00 | -4.98% | 3 | 3,038 | 38.49% |
© 2022 Yahoo. All rights reserved.
