PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802C00065000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.54 | 0.51 | 0.54 | +0.06 | +12.50% | 1,185 | 6,409 | 77.05% |
| PYPL240809C00065000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 0.71 | 0.68 | 0.73 | +0.05 | +7.58% | 138 | 880 | 60.45% |
| PYPL240816C00065000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.89 | 0.86 | 1.15 | +0.09 | +11.25% | 407 | 12,506 | 56.74% |
| PYPL240823C00065000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 1.00 | 0.98 | 1.00 | +0.04 | +4.17% | 62 | 239 | 49.02% |
| PYPL240830C00065000 | 2024-07-26 3:07PM EDT | 2024-08-30 | 1.20 | 0.91 | 1.36 | 0.00 | - | 6 | 122 | 50.15% |
| PYPL240920C00065000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.57 | 1.54 | 1.65 | +0.14 | +9.79% | 815 | 11,019 | 43.43% |
| PYPL241018C00065000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 2.06 | 2.02 | 2.09 | +0.07 | +3.52% | 31 | 1,444 | 39.97% |
| PYPL241115C00065000 | 2024-07-26 12:57PM EDT | 2024-11-15 | 3.13 | 3.15 | 3.25 | +0.03 | +0.97% | 11 | 1,007 | 44.34% |
| PYPL241220C00065000 | 2024-07-26 2:55PM EDT | 2024-12-20 | 3.60 | 3.70 | 3.80 | -0.30 | -7.69% | 22 | 2,672 | 42.59% |
| PYPL250117C00065000 | 2024-07-26 3:22PM EDT | 2025-01-17 | 4.05 | 4.15 | 4.20 | +0.15 | +3.85% | 318 | 11,538 | 41.60% |
| PYPL250321C00065000 | 2024-07-26 12:57PM EDT | 2025-03-21 | 5.30 | 5.40 | 5.50 | -0.05 | -0.93% | 23 | 628 | 42.71% |
| PYPL250620C00065000 | 2024-07-26 2:20PM EDT | 2025-06-20 | 6.89 | 6.90 | 7.05 | -0.31 | -4.31% | 18 | 2,143 | 43.38% |
| PYPL251219C00065000 | 2024-07-26 1:14PM EDT | 2025-12-19 | 9.60 | 9.45 | 10.70 | +0.35 | +3.78% | 1 | 1,945 | 48.09% |
| PYPL260116C00065000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 9.95 | 9.80 | 10.60 | +0.28 | +2.90% | 14 | 11,212 | 46.47% |
| PYPL260618C00065000 | 2024-07-26 2:27PM EDT | 2026-06-18 | 11.80 | 12.00 | 13.10 | -0.05 | -0.42% | 66 | 6,312 | 48.89% |
| PYPL261218C00065000 | 2024-07-26 12:48PM EDT | 2026-12-18 | 14.08 | 13.85 | 14.35 | -0.12 | -0.85% | 1 | 953 | 47.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802P00065000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 7.50 | 7.15 | 7.30 | +0.44 | +6.23% | 35 | 274 | 76.56% |
| PYPL240809P00065000 | 2024-07-18 9:58AM EDT | 2024-08-09 | 5.39 | 6.95 | 7.75 | 0.00 | - | 2 | 36 | 58.40% |
| PYPL240816P00065000 | 2024-07-26 3:10PM EDT | 2024-08-16 | 7.60 | 7.15 | 7.80 | -0.18 | -2.31% | 220 | 2,279 | 50.93% |
| PYPL240823P00065000 | 2024-07-17 3:18PM EDT | 2024-08-23 | 5.43 | 6.45 | 7.70 | 0.00 | - | 2 | 8 | 48.83% |
| PYPL240830P00065000 | 2024-07-26 3:37PM EDT | 2024-08-30 | 7.90 | 7.05 | 7.80 | -0.17 | -2.11% | 5 | 48 | 45.51% |
| PYPL240920P00065000 | 2024-07-26 9:48AM EDT | 2024-09-20 | 8.18 | 7.60 | 8.00 | -0.33 | -3.88% | 29 | 5,755 | 38.72% |
| PYPL241018P00065000 | 2024-07-26 12:14PM EDT | 2024-10-18 | 8.37 | 7.95 | 8.25 | -0.08 | -0.95% | 15 | 2,620 | 34.33% |
| PYPL241115P00065000 | 2024-07-25 3:48PM EDT | 2024-11-15 | 9.05 | 8.90 | 9.05 | -0.44 | -4.64% | 2 | 86 | 36.77% |
| PYPL241220P00065000 | 2024-07-24 11:10AM EDT | 2024-12-20 | 8.96 | 8.90 | 9.45 | 0.00 | - | 3 | 2,260 | 35.05% |
| PYPL250117P00065000 | 2024-07-26 11:39AM EDT | 2025-01-17 | 9.75 | 9.20 | 9.60 | 0.00 | - | 501 | 11,462 | 33.12% |
| PYPL250321P00065000 | 2024-07-11 10:05AM EDT | 2025-03-21 | 8.85 | 9.90 | 10.40 | 0.00 | - | 7 | 2,034 | 32.89% |
| PYPL250620P00065000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 11.37 | 10.40 | 11.30 | +0.29 | +2.62% | 4 | 5,824 | 32.17% |
| PYPL251219P00065000 | 2024-07-10 1:08PM EDT | 2025-12-19 | 12.77 | 10.50 | 12.85 | +0.32 | +2.57% | 3 | 2,215 | 31.52% |
| PYPL260116P00065000 | 2024-07-26 3:25PM EDT | 2026-01-16 | 12.90 | 12.40 | 13.05 | -0.12 | -0.92% | 6 | 2,095 | 31.40% |
| PYPL260618P00065000 | 2024-07-02 12:37PM EDT | 2026-06-18 | 13.55 | 13.65 | 14.20 | 0.00 | - | 65 | 1,514 | 31.32% |
| PYPL261218P00065000 | 2024-07-24 12:38PM EDT | 2026-12-18 | 14.74 | 14.50 | 15.15 | 0.00 | - | 1 | 1,624 | 30.50% |
© 2024 Yahoo. All rights reserved.