PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220527C00135000 | 2022-05-16 2:53PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 143.75% |
| PYPL220603C00135000 | 2022-05-13 11:57AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 100.78% |
| PYPL220610C00135000 | 2022-05-19 10:36AM EDT | 2022-06-10 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 98.05% |
| PYPL220617C00135000 | 2022-05-20 12:48PM EDT | 2022-06-17 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 6 | 3,070 | 79.69% |
| PYPL220715C00135000 | 2022-05-20 2:38PM EDT | 2022-07-15 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 114 | 2,180 | 62.50% |
| PYPL220916C00135000 | 2022-05-20 2:27PM EDT | 2022-09-16 | 0.55 | 0.55 | 0.66 | -0.18 | -24.66% | 29 | 1,345 | 53.98% |
| PYPL221021C00135000 | 2022-05-20 2:43PM EDT | 2022-10-21 | 0.80 | 0.82 | 0.97 | -0.27 | -25.23% | 32 | 533 | 51.42% |
| PYPL230120C00135000 | 2022-05-20 12:48PM EDT | 2023-01-20 | 1.76 | 1.63 | 1.97 | -0.36 | -16.98% | 6 | 2,798 | 49.34% |
| PYPL230616C00135000 | 2022-05-20 9:31AM EDT | 2023-06-16 | 4.30 | 3.55 | 4.35 | +0.20 | +4.88% | 1 | 1,223 | 49.73% |
| PYPL230915C00135000 | 2022-05-19 10:20AM EDT | 2023-09-15 | 4.75 | 2.92 | 6.65 | -0.25 | -5.00% | 1 | 184 | 52.47% |
| PYPL240119C00135000 | 2022-05-18 1:20PM EDT | 2024-01-19 | 7.40 | 6.05 | 9.25 | -0.20 | -2.63% | 1 | 632 | 53.74% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220527P00135000 | 2022-05-16 9:46AM EDT | 2022-05-27 | 58.20 | 52.85 | 56.30 | 0.00 | - | 1 | 1 | 182.42% |
| PYPL220603P00135000 | 2022-05-11 3:46PM EDT | 2022-06-03 | 59.69 | 52.80 | 56.15 | 0.00 | - | 6 | 0 | 98.44% |
| PYPL220617P00135000 | 2022-05-20 10:35AM EDT | 2022-06-17 | 55.87 | 53.45 | 55.90 | -0.58 | -1.03% | 13 | 494 | 94.14% |
| PYPL220715P00135000 | 2022-05-20 3:21PM EDT | 2022-07-15 | 56.84 | 53.20 | 55.95 | -0.71 | -1.23% | 4 | 604 | 60.35% |
| PYPL220916P00135000 | 2022-05-20 12:56PM EDT | 2022-09-16 | 56.78 | 53.95 | 55.95 | +0.27 | +0.48% | 7 | 512 | 51.90% |
| PYPL221021P00135000 | 2022-05-13 2:39PM EDT | 2022-10-21 | 58.20 | 53.90 | 56.25 | 0.00 | - | 4 | 41 | 60.79% |
| PYPL230120P00135000 | 2022-05-20 3:21PM EDT | 2023-01-20 | 57.24 | 54.65 | 56.20 | +2.94 | +5.41% | 12 | 4,624 | 47.80% |
| PYPL230616P00135000 | 2022-05-13 3:33PM EDT | 2023-06-16 | 58.15 | 54.95 | 57.60 | 0.00 | - | 3 | 82 | 44.72% |
| PYPL230915P00135000 | 2022-05-09 10:34AM EDT | 2023-09-15 | 57.55 | 55.35 | 58.45 | 0.00 | - | 3 | 316 | 43.54% |
| PYPL240119P00135000 | 2022-05-19 9:53AM EDT | 2024-01-19 | 59.74 | 55.80 | 59.65 | 0.00 | - | 5 | 166 | 42.54% |
© 2022 Yahoo. All rights reserved.
