PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215C00035000 | 2023-12-06 10:23AM EST | 2023-12-15 | 23.90 | 23.80 | 24.15 | 0.00 | - | 4 | 26 | 175.00% |
| PYPL231222C00035000 | 2023-12-06 12:14PM EST | 2023-12-22 | 25.42 | 23.85 | 24.25 | 0.00 | - | 2 | 4 | 140.23% |
| PYPL231229C00035000 | 2023-12-06 12:01PM EST | 2023-12-29 | 25.50 | 23.90 | 24.25 | 0.00 | - | 2 | 4 | 116.80% |
| PYPL240105C00035000 | 2023-12-06 11:49AM EST | 2024-01-05 | 25.00 | 23.90 | 24.25 | 0.00 | - | 1 | 2 | 100.59% |
| PYPL240112C00035000 | 2023-12-04 12:04PM EST | 2024-01-12 | 25.05 | 23.85 | 24.30 | 0.00 | - | 1 | 2 | 89.65% |
| PYPL240119C00035000 | 2023-12-04 12:47PM EST | 2024-01-19 | 25.18 | 24.00 | 24.35 | 0.00 | - | 1 | 1,456 | 90.23% |
| PYPL240216C00035000 | 2023-12-07 11:33AM EST | 2024-02-16 | 24.05 | 23.80 | 24.60 | 0.00 | - | 5 | 135 | 70.90% |
| PYPL240315C00035000 | 2023-11-15 12:25PM EST | 2024-03-15 | 23.95 | 24.40 | 24.80 | 0.00 | - | 2 | 52 | 73.54% |
| PYPL240419C00035000 | 2023-12-07 9:57AM EST | 2024-04-19 | 24.55 | 24.75 | 25.55 | 0.00 | - | 1 | 81 | 74.49% |
| PYPL240621C00035000 | 2023-12-04 12:32PM EST | 2024-06-21 | 26.40 | 25.20 | 25.75 | 0.00 | - | 1 | 57 | 65.99% |
| PYPL240920C00035000 | 2023-11-28 2:07PM EST | 2024-09-20 | 25.80 | 25.90 | 26.50 | 0.00 | - | - | 1 | 62.28% |
| PYPL250117C00035000 | 2023-12-08 3:07PM EST | 2025-01-17 | 27.25 | 27.00 | 27.70 | +0.75 | +2.83% | 33 | 338 | 61.54% |
| PYPL250620C00035000 | 2023-12-05 9:56AM EST | 2025-06-20 | 28.00 | 28.10 | 28.65 | 0.00 | - | 1 | 17 | 58.84% |
| PYPL251219C00035000 | 2023-12-04 9:44AM EST | 2025-12-19 | 30.90 | 28.60 | 30.20 | 0.00 | - | 1 | 116 | 56.49% |
| PYPL260116C00035000 | 2023-12-08 3:58PM EST | 2026-01-16 | 28.70 | 29.30 | 30.40 | -1.20 | -4.01% | 25 | 50 | 57.73% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215P00035000 | 2023-11-29 11:11AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,754 | 143.75% |
| PYPL231229P00035000 | 2023-11-20 10:46AM EST | 2023-12-29 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 93.75% |
| PYPL240112P00035000 | 2023-12-05 1:48PM EST | 2024-01-12 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 72.27% |
| PYPL240119P00035000 | 2023-12-08 11:56AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,695 | 54.69% |
| PYPL240216P00035000 | 2023-12-08 12:37PM EST | 2024-02-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,232 | 54.88% |
| PYPL240315P00035000 | 2023-12-07 3:52PM EST | 2024-03-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2,010 | 4,319 | 50.59% |
| PYPL240419P00035000 | 2023-12-07 3:37PM EST | 2024-04-19 | 0.21 | 0.18 | 0.20 | 0.00 | - | 1 | 238 | 48.78% |
| PYPL240621P00035000 | 2023-12-07 9:45AM EST | 2024-06-21 | 0.47 | 0.42 | 0.45 | 0.00 | - | 1 | 6,474 | 47.36% |
| PYPL240719P00035000 | 2023-12-07 12:07PM EST | 2024-07-19 | 0.57 | 0.50 | 0.54 | 0.00 | - | 8 | 16 | 46.19% |
| PYPL240920P00035000 | 2023-12-08 12:37PM EST | 2024-09-20 | 0.79 | 0.78 | 0.81 | -0.03 | -3.66% | 335 | 39 | 45.19% |
| PYPL250117P00035000 | 2023-12-06 1:36PM EST | 2025-01-17 | 1.24 | 1.17 | 1.48 | 0.00 | - | 11 | 1,916 | 45.29% |
| PYPL250620P00035000 | 2023-12-06 1:47PM EST | 2025-06-20 | 1.74 | 1.79 | 2.07 | 0.00 | - | 1 | 243 | 43.18% |
| PYPL251219P00035000 | 2023-12-06 12:27PM EST | 2025-12-19 | 2.44 | 2.38 | 2.81 | 0.00 | - | 100 | 1,152 | 42.07% |
| PYPL260116P00035000 | 2023-12-08 1:30PM EST | 2026-01-16 | 2.60 | 2.24 | 2.69 | -0.10 | -3.70% | 2 | 1,512 | 40.59% |
© 2023 Yahoo. All rights reserved.