PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:160.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220520C00160000 | 2022-05-13 11:35AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,827 | 193.75% |
| PYPL220527C00160000 | 2022-05-11 11:15AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 135.94% |
| PYPL220617C00160000 | 2022-05-16 11:52AM EDT | 2022-06-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 17 | 8,729 | 88.67% |
| PYPL220715C00160000 | 2022-05-13 12:47PM EDT | 2022-07-15 | 0.11 | 0.06 | 0.08 | 0.00 | - | 23 | 1,007 | 70.31% |
| PYPL220916C00160000 | 2022-05-13 12:33PM EDT | 2022-09-16 | 0.33 | 0.27 | 0.30 | 0.00 | - | 2 | 3,259 | 59.47% |
| PYPL221021C00160000 | 2022-05-13 3:58PM EDT | 2022-10-21 | 0.46 | 0.29 | 0.49 | 0.00 | - | 3 | 682 | 55.18% |
| PYPL230120C00160000 | 2022-05-16 10:34AM EDT | 2023-01-20 | 0.84 | 0.78 | 0.93 | -0.03 | -3.45% | 3 | 4,850 | 50.64% |
| PYPL230616C00160000 | 2022-05-13 9:58AM EDT | 2023-06-16 | 2.07 | 1.79 | 2.08 | 0.00 | - | 2 | 153 | 48.89% |
| PYPL230915C00160000 | 2022-05-12 12:01PM EDT | 2023-09-15 | 2.72 | 2.32 | 3.05 | 0.00 | - | 1 | 248 | 48.76% |
| PYPL240119C00160000 | 2022-05-16 12:05PM EDT | 2024-01-19 | 4.15 | 3.90 | 4.40 | -0.15 | -3.49% | 1 | 2,392 | 48.43% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220520P00160000 | 2022-05-13 10:29AM EDT | 2022-05-20 | 82.10 | 81.50 | 82.35 | 0.00 | - | 2 | 23 | 330.27% |
| PYPL220527P00160000 | 2022-04-20 2:17PM EDT | 2022-05-27 | 64.31 | 81.35 | 82.35 | 0.00 | - | - | 0 | 208.01% |
| PYPL220617P00160000 | 2022-05-16 12:45PM EDT | 2022-06-17 | 81.80 | 81.50 | 82.40 | -4.80 | -5.54% | 4 | 2,147 | 129.69% |
| PYPL220715P00160000 | 2022-05-13 10:08AM EDT | 2022-07-15 | 81.87 | 81.55 | 82.20 | 0.00 | - | 1 | 108 | 93.12% |
| PYPL220916P00160000 | 2022-05-13 1:20PM EDT | 2022-09-16 | 82.25 | 81.50 | 82.30 | 0.00 | - | 21 | 2,588 | 65.92% |
| PYPL221021P00160000 | 2022-05-13 11:10AM EDT | 2022-10-21 | 82.20 | 81.30 | 82.45 | 0.00 | - | 7 | 62 | 57.76% |
| PYPL230120P00160000 | 2022-05-16 11:27AM EDT | 2023-01-20 | 83.30 | 81.35 | 82.35 | +1.60 | +1.96% | 60 | 3,571 | 52.15% |
| PYPL230616P00160000 | 2022-05-13 2:23PM EDT | 2023-06-16 | 83.40 | 81.45 | 82.65 | 0.00 | - | 8 | 96 | 43.80% |
| PYPL230915P00160000 | 2022-05-12 10:23AM EDT | 2023-09-15 | 85.40 | 81.85 | 83.05 | 0.00 | - | 2 | 203 | 42.00% |
| PYPL240119P00160000 | 2022-05-16 11:28AM EDT | 2024-01-19 | 84.00 | 82.05 | 83.70 | +1.50 | +1.82% | 52 | 1,636 | 40.57% |
© 2022 Yahoo. All rights reserved.
