PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240906C00045000 | 2024-07-30 11:16AM EDT | 2024-09-06 | 18.80 | 28.05 | 28.40 | 0.00 | - | - | 1 | 273.24% |
| PYPL240920C00045000 | 2024-08-26 2:33PM EDT | 2024-09-20 | 27.27 | 27.40 | 27.75 | 0.00 | - | 4 | 110 | 105.47% |
| PYPL241018C00045000 | 2024-08-06 2:25PM EDT | 2024-10-18 | 18.95 | 27.60 | 28.10 | 0.00 | - | 10 | 73 | 83.20% |
| PYPL241115C00045000 | 2024-08-29 12:01PM EDT | 2024-11-15 | 28.87 | 27.90 | 28.40 | 0.00 | - | 1 | 15 | 74.90% |
| PYPL241220C00045000 | 2024-08-28 10:25AM EDT | 2024-12-20 | 27.08 | 28.15 | 28.70 | 0.00 | - | 1 | 112 | 67.38% |
| PYPL250117C00045000 | 2024-08-30 3:32PM EDT | 2025-01-17 | 28.65 | 28.40 | 28.80 | +2.15 | +8.11% | 3 | 509 | 62.99% |
| PYPL250321C00045000 | 2024-08-29 11:15AM EDT | 2025-03-21 | 29.70 | 28.95 | 29.50 | 0.00 | - | 1 | 57 | 59.52% |
| PYPL250620C00045000 | 2024-08-21 10:12AM EDT | 2025-06-20 | 29.25 | 29.75 | 31.25 | 0.00 | - | 3 | 107 | 59.78% |
| PYPL251219C00045000 | 2024-08-29 3:27PM EDT | 2025-12-19 | 32.45 | 31.35 | 32.00 | 0.00 | - | 6 | 97 | 53.60% |
| PYPL260116C00045000 | 2024-08-29 11:53AM EDT | 2026-01-16 | 32.68 | 30.65 | 32.30 | 0.00 | - | 4 | 150 | 51.01% |
| PYPL260618C00045000 | 2024-08-27 10:36AM EDT | 2026-06-18 | 33.40 | 32.05 | 33.80 | 0.00 | - | 1 | 14 | 51.26% |
| PYPL261218C00045000 | 2024-08-30 10:00AM EDT | 2026-12-18 | 35.20 | 34.30 | 36.30 | +2.10 | +6.34% | 1 | 71 | 54.34% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240906P00045000 | 2024-08-07 1:12PM EDT | 2024-09-06 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 177.34% |
| PYPL240920P00045000 | 2024-08-29 3:01PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 4,245 | 84.38% |
| PYPL241018P00045000 | 2024-08-28 1:50PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 345 | 62.11% |
| PYPL241115P00045000 | 2024-08-29 2:05PM EDT | 2024-11-15 | 0.09 | 0.04 | 0.14 | 0.00 | - | 13 | 109 | 50.20% |
| PYPL241220P00045000 | 2024-08-30 9:30AM EDT | 2024-12-20 | 0.14 | 0.13 | 0.20 | -0.01 | -6.67% | 2 | 1,360 | 47.36% |
| PYPL250117P00045000 | 2024-08-30 2:34PM EDT | 2025-01-17 | 0.20 | 0.13 | 0.27 | -0.01 | -4.76% | 7 | 14,277 | 44.73% |
| PYPL250321P00045000 | 2024-08-29 2:37PM EDT | 2025-03-21 | 0.50 | 0.20 | 0.66 | +0.09 | +21.95% | 2 | 2,681 | 44.97% |
| PYPL250417P00045000 | 2024-08-19 12:14PM EDT | 2025-04-17 | 0.65 | 0.23 | 0.76 | 0.00 | - | 2 | 3 | 43.75% |
| PYPL250620P00045000 | 2024-08-30 11:47AM EDT | 2025-06-20 | 0.82 | 0.73 | 1.21 | 0.00 | - | 1 | 1,348 | 43.82% |
| PYPL250815P00045000 | 2024-08-29 10:26AM EDT | 2025-08-15 | 1.12 | 0.99 | 1.54 | 0.00 | - | 2 | 1 | 43.15% |
| PYPL251219P00045000 | 2024-08-29 12:41PM EDT | 2025-12-19 | 1.59 | 1.50 | 2.04 | 0.00 | - | 26 | 1,099 | 40.52% |
| PYPL260116P00045000 | 2024-08-30 11:26AM EDT | 2026-01-16 | 1.76 | 1.17 | 2.58 | +0.14 | +8.64% | 9 | 985 | 42.76% |
| PYPL260618P00045000 | 2024-08-06 9:30AM EDT | 2026-06-18 | 4.10 | 1.81 | 2.67 | 0.00 | - | 10 | 1,136 | 37.92% |
| PYPL261218P00045000 | 2024-08-29 2:50PM EDT | 2026-12-18 | 3.15 | 2.29 | 3.45 | 0.00 | - | 4 | 1,986 | 37.01% |
© 2024 Yahoo. All rights reserved.