PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220527C00140000 | 2022-05-19 3:05PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 14 | 279 | 153.13% |
| PYPL220603C00140000 | 2022-05-11 11:11AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 107.03% |
| PYPL220617C00140000 | 2022-05-20 2:40PM EDT | 2022-06-17 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 48 | 14,709 | 85.94% |
| PYPL220715C00140000 | 2022-05-20 2:38PM EDT | 2022-07-15 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 112 | 1,273 | 65.14% |
| PYPL220916C00140000 | 2022-05-20 3:58PM EDT | 2022-09-16 | 0.53 | 0.42 | 0.52 | -0.03 | -5.36% | 66 | 1,343 | 54.20% |
| PYPL221021C00140000 | 2022-05-20 12:29PM EDT | 2022-10-21 | 0.68 | 0.65 | 0.82 | -0.17 | -20.00% | 3 | 1,606 | 51.88% |
| PYPL230120C00140000 | 2022-05-20 3:44PM EDT | 2023-01-20 | 1.54 | 1.32 | 1.73 | -0.26 | -14.44% | 15 | 5,491 | 49.92% |
| PYPL230616C00140000 | 2022-05-19 11:13AM EDT | 2023-06-16 | 3.35 | 2.85 | 4.95 | 0.00 | - | 6 | 322 | 54.10% |
| PYPL230915C00140000 | 2022-05-19 12:52PM EDT | 2023-09-15 | 5.00 | 2.55 | 5.15 | +0.35 | +7.53% | 5 | 196 | 49.41% |
| PYPL240119C00140000 | 2022-05-20 10:50AM EDT | 2024-01-19 | 6.50 | 5.65 | 6.90 | -0.15 | -2.26% | 4 | 977 | 49.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220527P00140000 | 2022-05-06 3:52PM EDT | 2022-05-27 | 58.22 | 57.80 | 61.35 | 0.00 | - | 2 | 0 | 192.97% |
| PYPL220603P00140000 | 2022-05-11 3:51PM EDT | 2022-06-03 | 64.85 | 57.90 | 61.25 | 0.00 | - | 1 | 0 | 131.06% |
| PYPL220617P00140000 | 2022-05-20 1:16PM EDT | 2022-06-17 | 62.01 | 58.45 | 61.20 | +3.68 | +6.31% | 1 | 10,026 | 108.40% |
| PYPL220715P00140000 | 2022-05-20 12:13PM EDT | 2022-07-15 | 60.75 | 58.40 | 61.00 | +1.50 | +2.53% | 2 | 2,445 | 71.00% |
| PYPL220916P00140000 | 2022-05-19 12:52PM EDT | 2022-09-16 | 59.10 | 58.75 | 61.00 | 0.00 | - | 1 | 2,319 | 53.13% |
| PYPL221021P00140000 | 2022-05-18 9:31AM EDT | 2022-10-21 | 61.50 | 58.80 | 61.10 | 0.00 | - | 9 | 66 | 62.26% |
| PYPL230120P00140000 | 2022-05-19 2:53PM EDT | 2023-01-20 | 61.50 | 59.80 | 60.35 | +2.82 | +4.81% | 2 | 8,144 | 42.85% |
| PYPL230616P00140000 | 2022-05-20 11:47AM EDT | 2023-06-16 | 60.80 | 59.75 | 61.90 | +1.01 | +1.69% | 2 | 117 | 43.32% |
| PYPL230915P00140000 | 2022-05-12 10:42AM EDT | 2023-09-15 | 67.25 | 59.80 | 62.60 | 0.00 | - | 2 | 486 | 42.03% |
| PYPL240119P00140000 | 2022-05-19 9:41AM EDT | 2024-01-19 | 63.55 | 61.55 | 62.55 | 0.00 | - | 10 | 3,068 | 37.26% |
© 2022 Yahoo. All rights reserved.
