PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00055000 | 2024-04-22 10:12AM EDT | 2024-04-26 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PYPL240503C00055000 | 2024-04-22 10:12AM EDT | 2024-05-03 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PYPL240510C00055000 | 2024-04-16 1:31PM EDT | 2024-05-10 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PYPL240517C00055000 | 2024-04-22 9:54AM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,732 | 0.00% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| PYPL240531C00055000 | 2024-04-22 12:30PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PYPL240621C00055000 | 2024-04-22 11:54AM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,163 | 0.00% |
| PYPL240719C00055000 | 2024-04-22 2:55PM EDT | 2024-07-19 | 10.54 | 0.00 | 0.00 | 0.00 | - | 53 | 698 | 0.00% |
| PYPL240816C00055000 | 2024-04-22 11:54AM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| PYPL240920C00055000 | 2024-04-19 2:08PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 22 | 701 | 0.00% |
| PYPL241018C00055000 | 2024-04-15 1:47PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,439 | 0.00% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 0.00% |
| PYPL250117C00055000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,068 | 0.00% |
| PYPL250321C00055000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| PYPL250620C00055000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 12 | 512 | 0.00% |
| PYPL251219C00055000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 0.00% |
| PYPL260116C00055000 | 2024-04-22 3:55PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,050 | 0.00% |
| PYPL260618C00055000 | 2024-04-17 3:31PM EDT | 2026-06-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PYPL261218C00055000 | 2024-04-22 11:51AM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00055000 | 2024-04-22 2:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 724 | 789 | 25.00% |
| PYPL240503P00055000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 104 | 425 | 25.00% |
| PYPL240510P00055000 | 2024-04-22 3:44PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 288 | 12.50% |
| PYPL240517P00055000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 95 | 12,963 | 12.50% |
| PYPL240524P00055000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| PYPL240531P00055000 | 2024-04-22 3:22PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 12.50% |
| PYPL240621P00055000 | 2024-04-22 3:52PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 317 | 7,639 | 6.25% |
| PYPL240719P00055000 | 2024-04-22 3:01PM EDT | 2024-07-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 19 | 2,599 | 6.25% |
| PYPL240816P00055000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,141 | 6.25% |
| PYPL240920P00055000 | 2024-04-22 1:58PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 40 | 2,096 | 6.25% |
| PYPL241018P00055000 | 2024-04-22 2:22PM EDT | 2024-10-18 | 2.87 | 0.00 | 0.00 | 0.00 | - | 15 | 1,259 | 6.25% |
| PYPL241220P00055000 | 2024-04-22 9:38AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 3.13% |
| PYPL250117P00055000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7,362 | 3.13% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4,098 | 3.13% |
| PYPL251219P00055000 | 2024-04-22 1:06PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,143 | 3.13% |
| PYPL260116P00055000 | 2024-04-22 9:39AM EDT | 2026-01-16 | 7.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,197 | 3.13% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 1.56% |
© 2024 Yahoo. All rights reserved.