PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00040000 | 2023-09-12 12:23PM EDT | 2023-09-29 | 23.40 | 17.85 | 18.00 | 0.00 | - | 10 | 5 | 133.59% |
| PYPL231013C00040000 | 2023-09-07 12:24PM EDT | 2023-10-13 | 22.00 | 17.90 | 18.10 | 0.00 | - | 24 | 1 | 85.16% |
| PYPL231020C00040000 | 2023-09-21 1:42PM EDT | 2023-10-20 | 19.15 | 17.90 | 18.25 | 0.00 | - | 9 | 143 | 80.27% |
| PYPL231117C00040000 | 2023-09-11 3:59PM EDT | 2023-11-17 | 22.45 | 18.30 | 18.50 | 0.00 | - | 1 | 105 | 69.97% |
| PYPL231215C00040000 | 2023-09-15 1:41PM EDT | 2023-12-15 | 24.93 | 18.50 | 19.00 | 0.00 | - | 2 | 39 | 65.58% |
| PYPL240119C00040000 | 2023-09-22 12:56PM EDT | 2024-01-19 | 19.95 | 18.95 | 19.15 | 0.00 | - | 5 | 678 | 60.25% |
| PYPL240315C00040000 | 2023-09-21 10:28AM EDT | 2024-03-15 | 20.97 | 19.65 | 19.85 | 0.00 | - | 10 | 44 | 58.42% |
| PYPL240419C00040000 | 2023-09-20 3:32PM EDT | 2024-04-19 | 23.35 | 20.00 | 20.55 | 0.00 | - | 1 | 2 | 58.72% |
| PYPL240621C00040000 | 2023-09-21 1:47PM EDT | 2024-06-21 | 21.90 | 20.90 | 21.10 | 0.00 | - | 4 | 638 | 57.58% |
| PYPL250117C00040000 | 2023-09-22 1:27PM EDT | 2025-01-17 | 23.37 | 23.20 | 23.50 | -0.93 | -3.83% | 37 | 489 | 56.95% |
| PYPL250620C00040000 | 2023-09-20 10:57AM EDT | 2025-06-20 | 28.55 | 24.70 | 25.00 | 0.00 | - | 1 | 3 | 56.81% |
| PYPL251219C00040000 | 2023-09-22 2:59PM EDT | 2025-12-19 | 26.30 | 26.10 | 27.50 | -0.70 | -2.59% | 16 | 140 | 58.26% |
| PYPL260116C00040000 | 2023-09-11 10:55AM EDT | 2026-01-16 | 29.88 | 26.40 | 26.85 | 0.00 | - | - | 1 | 56.57% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929P00040000 | 2023-09-20 2:33PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 110.94% |
| PYPL231006P00040000 | 2023-09-15 2:09PM EDT | 2023-10-06 | 0.01 | - | 0.06 | 0.00 | - | - | 3 | 94.53% |
| PYPL231013P00040000 | 2023-09-22 2:57PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 2 | 5 | 70.70% |
| PYPL231020P00040000 | 2023-09-21 10:21AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 805 | 54.69% |
| PYPL231117P00040000 | 2023-09-22 2:17PM EDT | 2023-11-17 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 24 | 125 | 52.54% |
| PYPL231215P00040000 | 2023-09-22 3:34PM EDT | 2023-12-15 | 0.20 | 0.22 | 0.24 | +0.01 | +5.26% | 11 | 223 | 47.75% |
| PYPL240119P00040000 | 2023-09-22 3:57PM EDT | 2024-01-19 | 0.39 | 0.39 | 0.41 | +0.04 | +11.43% | 17 | 9,271 | 45.07% |
| PYPL240216P00040000 | 2023-09-22 1:12PM EDT | 2024-02-16 | 0.52 | 0.55 | 0.59 | -0.04 | -7.14% | 53 | 28 | 44.39% |
| PYPL240315P00040000 | 2023-09-12 9:51AM EDT | 2024-03-15 | 0.52 | 0.72 | 0.76 | 0.00 | - | 2 | 217 | 43.56% |
| PYPL240419P00040000 | 2023-09-18 3:54PM EDT | 2024-04-19 | 0.60 | 0.90 | 0.97 | 0.00 | - | 2 | 77 | 42.70% |
| PYPL240621P00040000 | 2023-09-22 11:26AM EDT | 2024-06-21 | 1.24 | 1.31 | 1.37 | -0.01 | -0.80% | 73 | 2,843 | 41.83% |
| PYPL250117P00040000 | 2023-09-21 2:08PM EDT | 2025-01-17 | 2.43 | 2.43 | 2.57 | +0.02 | +0.83% | 32 | 3,117 | 39.82% |
| PYPL251219P00040000 | 2023-09-21 9:45AM EDT | 2025-12-19 | 3.72 | 3.75 | 4.10 | 0.00 | - | 5 | 958 | 37.73% |
© 2023 Yahoo. All rights reserved.
