PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00047500 | 2024-04-15 10:21AM EDT | 2024-05-17 | 17.54 | 17.30 | 17.95 | 0.00 | - | 1 | 128 | 79.69% |
| PYPL240621C00047500 | 2024-04-23 1:57PM EDT | 2024-06-21 | 17.87 | 17.75 | 18.35 | 0.00 | - | 1 | 899 | 62.79% |
| PYPL240719C00047500 | 2024-04-24 9:41AM EDT | 2024-07-19 | 18.35 | 18.10 | 18.65 | +1.15 | +6.69% | 2 | 471 | 57.67% |
| PYPL240816C00047500 | 2024-04-19 3:47PM EDT | 2024-08-16 | 16.40 | 18.65 | 19.00 | 0.00 | - | 3 | 12 | 56.45% |
| PYPL240920C00047500 | 2024-04-19 1:01PM EDT | 2024-09-20 | 17.10 | 19.10 | 19.60 | 0.00 | - | 4 | 39 | 55.18% |
| PYPL241018C00047500 | 2024-04-18 11:38AM EDT | 2024-10-18 | 17.85 | 19.65 | 19.85 | 0.00 | - | 29 | 52 | 54.42% |
| PYPL241220C00047500 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.45 | 20.65 | 20.80 | 0.00 | - | 1 | 91 | 54.14% |
| PYPL250117C00047500 | 2024-04-18 9:55AM EDT | 2025-01-17 | 19.84 | 21.05 | 21.30 | 0.00 | - | 2 | 826 | 54.32% |
| PYPL250321C00047500 | 2024-04-16 1:32PM EDT | 2025-03-21 | 21.25 | 21.90 | 22.15 | 0.00 | - | - | 1 | 53.96% |
| PYPL250620C00047500 | 2024-04-22 11:51AM EDT | 2025-06-20 | 21.50 | 23.10 | 23.55 | 0.00 | - | 2 | 168 | 54.44% |
| PYPL251219C00047500 | 2024-03-22 2:56PM EDT | 2025-12-19 | 26.15 | 22.65 | 24.70 | 0.00 | - | 1 | 66 | 51.25% |
| PYPL260116C00047500 | 2024-04-19 3:53PM EDT | 2026-01-16 | 22.45 | 25.35 | 26.05 | 0.00 | - | 7 | 74 | 54.14% |
| PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 2026-06-18 | 27.55 | 24.75 | 25.75 | 0.00 | - | 1 | 11 | 48.76% |
| PYPL261218C00047500 | 2024-04-23 12:57PM EDT | 2026-12-18 | 28.88 | 28.80 | 29.65 | 0.00 | - | 2 | 11 | 55.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00047500 | 2024-04-24 10:15AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 2 | 3,540 | 63.48% |
| PYPL240621P00047500 | 2024-04-23 3:57PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 1 | 6,093 | 48.83% |
| PYPL240719P00047500 | 2024-04-23 1:51PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.36 | -0.02 | -5.41% | 1 | 571 | 43.41% |
| PYPL240816P00047500 | 2024-04-22 9:39AM EDT | 2024-08-16 | 0.92 | 0.67 | 0.71 | 0.00 | - | 1 | 272 | 44.82% |
| PYPL240920P00047500 | 2024-04-19 3:42PM EDT | 2024-09-20 | 1.31 | 0.88 | 0.90 | 0.00 | - | 1 | 1,525 | 41.99% |
| PYPL241018P00047500 | 2024-04-24 3:54PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.13 | -0.10 | -8.47% | 2 | 82 | 41.33% |
| PYPL241220P00047500 | 2024-04-23 3:52PM EDT | 2024-12-20 | 1.70 | 1.63 | 1.66 | 0.00 | - | 3 | 178 | 40.48% |
| PYPL250117P00047500 | 2024-04-24 10:35AM EDT | 2025-01-17 | 1.86 | 1.81 | 1.85 | -0.06 | -3.12% | 1 | 4,427 | 39.88% |
| PYPL250321P00047500 | 2024-04-24 3:24PM EDT | 2025-03-21 | 2.36 | 2.33 | 2.38 | -0.03 | -1.26% | 20 | 30 | 39.60% |
| PYPL250620P00047500 | 2024-04-22 2:51PM EDT | 2025-06-20 | 3.25 | 2.94 | 3.00 | 0.00 | - | 10 | 4,599 | 38.70% |
| PYPL251219P00047500 | 2024-04-19 1:46PM EDT | 2025-12-19 | 4.80 | 4.05 | 4.20 | 0.00 | - | 8 | 450 | 37.84% |
| PYPL260116P00047500 | 2024-04-17 1:24PM EDT | 2026-01-16 | 4.74 | 4.20 | 4.45 | 0.00 | - | 10 | 136 | 38.07% |
| PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 2026-06-18 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 42.76% |
| PYPL261218P00047500 | 2024-04-19 10:29AM EDT | 2026-12-18 | 6.60 | 5.90 | 7.95 | 0.00 | - | 7 | 18 | 42.44% |
© 2024 Yahoo. All rights reserved.