PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802C00055000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 4.30 | 4.45 | 4.55 | +0.05 | +1.18% | 19 | 111 | 80.62% |
| PYPL240809C00055000 | 2024-07-26 1:34PM EDT | 2024-08-09 | 4.60 | 4.70 | 5.10 | +0.04 | +0.88% | 45 | 28 | 67.14% |
| PYPL240816C00055000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 4.80 | 4.90 | 5.35 | +0.39 | +8.84% | 21 | 1,747 | 59.38% |
| PYPL240823C00055000 | 2024-07-25 3:51PM EDT | 2024-08-23 | 4.75 | 5.10 | 5.55 | 0.00 | - | 1 | 13 | 54.88% |
| PYPL240830C00055000 | 2024-07-25 10:03AM EDT | 2024-08-30 | 5.21 | 5.20 | 5.95 | 0.00 | - | 2 | 15 | 52.93% |
| PYPL240920C00055000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 5.65 | 5.80 | 5.90 | +0.40 | +7.62% | 177 | 6,011 | 45.75% |
| PYPL241018C00055000 | 2024-07-26 12:40PM EDT | 2024-10-18 | 6.40 | 6.40 | 6.55 | +0.10 | +1.59% | 3 | 1,557 | 43.65% |
| PYPL241115C00055000 | 2024-07-25 1:14PM EDT | 2024-11-15 | 7.70 | 7.55 | 7.65 | 0.00 | - | 3 | 98 | 46.94% |
| PYPL241220C00055000 | 2024-07-26 11:19AM EDT | 2024-12-20 | 7.78 | 8.15 | 8.25 | -0.32 | -3.95% | 9 | 304 | 45.29% |
| PYPL250117C00055000 | 2024-07-25 3:47PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.75 | 0.00 | - | 9 | 4,385 | 44.80% |
| PYPL250321C00055000 | 2024-07-24 3:18PM EDT | 2025-03-21 | 10.06 | 9.45 | 10.35 | 0.00 | - | 5 | 9,313 | 47.45% |
| PYPL250620C00055000 | 2024-07-26 12:54PM EDT | 2025-06-20 | 12.10 | 10.35 | 11.95 | +0.61 | +5.31% | 1 | 661 | 48.06% |
| PYPL251219C00055000 | 2024-07-26 12:48PM EDT | 2025-12-19 | 13.78 | 13.40 | 14.90 | -0.25 | -1.78% | 3 | 462 | 50.05% |
| PYPL260116C00055000 | 2024-07-25 10:06AM EDT | 2026-01-16 | 14.25 | 13.55 | 15.05 | 0.00 | - | 5 | 1,065 | 49.30% |
| PYPL260618C00055000 | 2024-07-26 9:33AM EDT | 2026-06-18 | 15.75 | 15.95 | 16.55 | -0.77 | -4.66% | 6 | 45 | 48.61% |
| PYPL261218C00055000 | 2024-07-19 3:32PM EDT | 2026-12-18 | 19.10 | 17.90 | 19.45 | 0.00 | - | 1 | 231 | 52.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802P00055000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.16 | 1.13 | 1.19 | -0.42 | -26.58% | 1,093 | 2,210 | 78.81% |
| PYPL240809P00055000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 1.40 | 1.20 | 1.53 | -0.14 | -9.09% | 209 | 360 | 60.99% |
| PYPL240816P00055000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.55 | 1.48 | 1.78 | -0.40 | -20.51% | 110 | 7,712 | 55.25% |
| PYPL240823P00055000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 1.73 | 1.42 | 1.92 | -0.33 | -16.02% | 28 | 223 | 52.93% |
| PYPL240830P00055000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 1.80 | 1.49 | 1.96 | -0.15 | -7.69% | 5 | 188 | 47.95% |
| PYPL240920P00055000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 2.18 | 2.07 | 2.13 | -0.32 | -12.80% | 906 | 8,534 | 39.99% |
| PYPL241018P00055000 | 2024-07-26 2:39PM EDT | 2024-10-18 | 2.61 | 2.47 | 2.53 | -0.24 | -8.42% | 1,097 | 2,962 | 36.59% |
| PYPL241115P00055000 | 2024-07-26 1:35PM EDT | 2024-11-15 | 3.55 | 3.35 | 3.45 | +0.10 | +2.90% | 141 | 1,502 | 39.40% |
| PYPL241220P00055000 | 2024-07-26 11:02AM EDT | 2024-12-20 | 3.95 | 3.70 | 3.80 | -0.19 | -4.59% | 50 | 3,836 | 36.94% |
| PYPL250117P00055000 | 2024-07-26 2:21PM EDT | 2025-01-17 | 4.11 | 3.95 | 4.05 | -0.19 | -4.42% | 433 | 8,126 | 35.51% |
| PYPL250321P00055000 | 2024-07-26 11:34AM EDT | 2025-03-21 | 5.00 | 4.80 | 4.95 | -0.08 | -1.57% | 436 | 3,416 | 35.56% |
| PYPL250620P00055000 | 2024-07-26 2:21PM EDT | 2025-06-20 | 5.89 | 5.70 | 5.85 | +0.37 | +6.70% | 7 | 4,451 | 34.57% |
| PYPL251219P00055000 | 2024-07-25 10:19AM EDT | 2025-12-19 | 7.40 | 7.15 | 7.45 | 0.00 | - | 3 | 2,133 | 33.91% |
| PYPL260116P00055000 | 2024-07-26 1:56PM EDT | 2026-01-16 | 7.56 | 7.35 | 7.65 | -0.09 | -1.18% | 8 | 2,070 | 33.77% |
| PYPL260618P00055000 | 2024-07-16 11:13AM EDT | 2026-06-18 | 7.15 | 8.15 | 9.10 | 0.00 | - | 5 | 258 | 34.63% |
| PYPL261218P00055000 | 2024-07-26 11:29AM EDT | 2026-12-18 | 10.10 | 9.40 | 9.90 | +0.20 | +2.02% | 2 | 481 | 33.17% |
© 2024 Yahoo. All rights reserved.