PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215C00050000 | 2023-12-08 3:12PM EST | 2023-12-15 | 8.94 | 8.95 | 9.05 | +0.49 | +5.80% | 36 | 846 | 69.14% |
| PYPL231222C00050000 | 2023-12-07 10:02AM EST | 2023-12-22 | 8.95 | 8.95 | 9.20 | +0.25 | +2.87% | 1 | 58 | 54.88% |
| PYPL231229C00050000 | 2023-12-08 2:00PM EST | 2023-12-29 | 9.25 | 9.00 | 9.50 | -0.45 | -4.64% | 6 | 29 | 53.91% |
| PYPL240105C00050000 | 2023-12-04 2:33PM EST | 2024-01-05 | 10.38 | 9.10 | 9.45 | 0.00 | - | 1 | 3 | 53.52% |
| PYPL240119C00050000 | 2023-12-08 2:22PM EST | 2024-01-19 | 9.55 | 9.40 | 9.70 | +0.35 | +3.80% | 21 | 3,570 | 49.46% |
| PYPL240216C00050000 | 2023-12-08 11:34AM EST | 2024-02-16 | 10.70 | 10.50 | 10.60 | +0.55 | +5.42% | 43 | 581 | 51.20% |
| PYPL240315C00050000 | 2023-12-08 12:55PM EST | 2024-03-15 | 10.97 | 11.05 | 11.15 | +0.27 | +2.52% | 16 | 1,509 | 50.02% |
| PYPL240419C00050000 | 2023-12-08 2:35PM EST | 2024-04-19 | 11.77 | 11.70 | 11.95 | +0.37 | +3.25% | 4 | 580 | 50.26% |
| PYPL240621C00050000 | 2023-12-08 2:35PM EST | 2024-06-21 | 13.05 | 13.00 | 13.15 | +0.32 | +2.51% | 4 | 1,294 | 50.04% |
| PYPL240719C00050000 | 2023-12-08 11:25AM EST | 2024-07-19 | 13.65 | 13.45 | 13.70 | -0.55 | -3.87% | 14 | 14 | 50.42% |
| PYPL240920C00050000 | 2023-12-08 9:33AM EST | 2024-09-20 | 13.50 | 14.60 | 14.75 | -0.95 | -6.57% | 2 | 185 | 50.13% |
| PYPL250117C00050000 | 2023-12-08 10:33AM EST | 2025-01-17 | 16.90 | 16.35 | 17.10 | +0.90 | +5.62% | 16 | 10,191 | 51.93% |
| PYPL250620C00050000 | 2023-12-04 9:57AM EST | 2025-06-20 | 18.85 | 18.20 | 18.80 | 0.00 | - | 2 | 175 | 51.39% |
| PYPL251219C00050000 | 2023-12-06 2:45PM EST | 2025-12-19 | 20.12 | 20.00 | 21.95 | -0.93 | -4.42% | 1 | 673 | 53.40% |
| PYPL260116C00050000 | 2023-12-08 3:34PM EST | 2026-01-16 | 20.60 | 20.25 | 20.85 | +0.45 | +2.23% | 24 | 644 | 50.93% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231215P00050000 | 2023-12-08 3:35PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 853 | 18,260 | 56.25% |
| PYPL231222P00050000 | 2023-12-08 1:12PM EST | 2023-12-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 15 | 6,445 | 43.95% |
| PYPL231229P00050000 | 2023-12-08 12:16PM EST | 2023-12-29 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 25 | 585 | 39.06% |
| PYPL240105P00050000 | 2023-12-08 3:39PM EST | 2024-01-05 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 31 | 55 | 37.21% |
| PYPL240112P00050000 | 2023-12-08 11:19AM EST | 2024-01-12 | 0.20 | 0.19 | 0.21 | -0.06 | -23.08% | 5 | 98 | 37.50% |
| PYPL240119P00050000 | 2023-12-08 3:44PM EST | 2024-01-19 | 0.28 | 0.26 | 0.27 | -0.08 | -22.22% | 620 | 23,540 | 36.33% |
| PYPL240126P00050000 | 2023-12-07 12:50PM EST | 2024-01-26 | 0.46 | - | - | 0.00 | - | - | - | 0.00% |
| PYPL240216P00050000 | 2023-12-08 3:46PM EST | 2024-02-16 | 1.05 | 1.02 | 1.05 | -0.15 | -12.50% | 36 | 3,435 | 42.92% |
| PYPL240315P00050000 | 2023-12-08 3:13PM EST | 2024-03-15 | 1.39 | 1.36 | 1.40 | -0.13 | -8.55% | 157 | 5,390 | 40.65% |
| PYPL240419P00050000 | 2023-12-08 10:45AM EST | 2024-04-19 | 1.75 | 1.75 | 1.81 | -0.20 | -10.26% | 37 | 2,396 | 39.03% |
| PYPL240621P00050000 | 2023-12-08 1:41PM EST | 2024-06-21 | 2.66 | 2.43 | 2.66 | -0.11 | -3.97% | 32 | 6,329 | 38.75% |
| PYPL240719P00050000 | 2023-12-08 3:04PM EST | 2024-07-19 | 2.90 | 2.87 | 2.95 | -0.19 | -6.15% | 24 | 69 | 38.27% |
| PYPL240920P00050000 | 2023-12-08 9:43AM EST | 2024-09-20 | 3.70 | 3.60 | 3.70 | -0.05 | -1.33% | 10 | 57 | 38.32% |
| PYPL250117P00050000 | 2023-12-08 10:40AM EST | 2025-01-17 | 4.60 | 4.60 | 4.75 | -0.20 | -4.17% | 16 | 10,275 | 37.38% |
| PYPL250620P00050000 | 2023-12-06 11:02AM EST | 2025-06-20 | 5.60 | 5.75 | 6.25 | 0.00 | - | 4 | 657 | 37.99% |
| PYPL251219P00050000 | 2023-12-07 2:51PM EST | 2025-12-19 | 6.95 | 6.65 | 7.40 | 0.00 | - | 1 | 1,111 | 37.06% |
| PYPL260116P00050000 | 2023-12-08 1:42PM EST | 2026-01-16 | 7.00 | 6.65 | 7.55 | +0.22 | +3.24% | 145 | 369 | 36.90% |
© 2023 Yahoo. All rights reserved.