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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00065000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 748 | 5,849 | 43.36% |
| PYPL231006C00065000 | 2023-09-25 3:51PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 170 | 669 | 35.06% |
| PYPL231013C00065000 | 2023-09-25 3:56PM EDT | 2023-10-13 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 280 | 672 | 33.25% |
| PYPL231020C00065000 | 2023-09-25 3:55PM EDT | 2023-10-20 | 0.35 | 0.34 | 0.35 | +0.06 | +20.69% | 893 | 14,521 | 32.86% |
| PYPL231027C00065000 | 2023-09-25 3:36PM EDT | 2023-10-27 | 0.54 | 0.55 | 0.59 | +0.05 | +10.20% | 135 | 470 | 34.72% |
| PYPL231103C00065000 | 2023-09-25 3:56PM EDT | 2023-11-03 | 1.11 | 1.10 | 1.16 | +0.16 | +16.84% | 65 | 121 | 41.38% |
| PYPL231117C00065000 | 2023-09-25 3:55PM EDT | 2023-11-17 | 1.66 | 1.67 | 1.69 | +0.25 | +17.73% | 578 | 5,107 | 42.58% |
| PYPL231215C00065000 | 2023-09-25 2:23PM EDT | 2023-12-15 | 2.18 | 2.25 | 2.29 | +0.19 | +9.55% | 185 | 4,303 | 40.58% |
| PYPL240119C00065000 | 2023-09-25 3:23PM EDT | 2024-01-19 | 2.96 | 2.93 | 2.97 | +0.35 | +13.41% | 1,663 | 15,677 | 39.45% |
| PYPL240216C00065000 | 2023-09-25 12:55PM EDT | 2024-02-16 | 3.70 | 3.85 | 3.95 | -0.05 | -1.33% | 6 | 367 | 42.33% |
| PYPL240315C00065000 | 2023-09-25 3:50PM EDT | 2024-03-15 | 4.35 | 4.35 | 4.50 | +0.45 | +11.54% | 238 | 404 | 42.24% |
| PYPL240419C00065000 | 2023-09-25 2:54PM EDT | 2024-04-19 | 4.99 | 5.00 | 5.10 | +0.19 | +3.96% | 18 | 216 | 41.96% |
| PYPL240621C00065000 | 2023-09-25 3:50PM EDT | 2024-06-21 | 6.35 | 6.40 | 6.50 | +0.45 | +7.63% | 53 | 3,793 | 43.73% |
| PYPL250117C00065000 | 2023-09-25 3:31PM EDT | 2025-01-17 | 10.10 | 9.90 | 10.10 | +0.60 | +6.32% | 64 | 4,829 | 46.18% |
| PYPL250620C00065000 | 2023-09-22 1:19PM EDT | 2025-06-20 | 11.98 | 11.90 | 12.40 | 0.00 | - | 3 | 338 | 47.67% |
| PYPL251219C00065000 | 2023-09-25 10:42AM EDT | 2025-12-19 | 13.97 | 14.30 | 15.40 | +0.26 | +1.90% | 2 | 1,791 | 50.75% |
| PYPL260116C00065000 | 2023-09-25 12:56PM EDT | 2026-01-16 | 14.30 | 14.50 | 14.90 | +0.37 | +2.66% | 3 | 36 | 48.46% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929P00065000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 6.15 | 6.10 | 6.25 | -0.85 | -12.14% | 211 | 591 | 55.47% |
| PYPL231006P00065000 | 2023-09-25 10:57AM EDT | 2023-10-06 | 6.99 | 6.10 | 6.25 | -0.06 | -0.85% | 10 | 217 | 35.74% |
| PYPL231013P00065000 | 2023-09-25 3:13PM EDT | 2023-10-13 | 6.50 | 6.15 | 6.30 | -0.30 | -4.41% | 214 | 120 | 31.06% |
| PYPL231020P00065000 | 2023-09-25 3:47PM EDT | 2023-10-20 | 6.43 | 6.25 | 6.40 | -0.64 | -9.05% | 142 | 7,725 | 30.13% |
| PYPL231027P00065000 | 2023-09-25 1:17PM EDT | 2023-10-27 | 6.80 | 6.40 | 6.55 | -0.34 | -4.76% | 13 | 75 | 30.66% |
| PYPL231103P00065000 | 2023-09-25 10:00AM EDT | 2023-11-03 | 7.28 | 6.85 | 7.25 | -0.06 | -0.82% | 2 | 8 | 40.58% |
| PYPL231117P00065000 | 2023-09-25 2:32PM EDT | 2023-11-17 | 7.37 | 7.10 | 7.40 | -0.58 | -7.30% | 42 | 2,894 | 36.99% |
| PYPL231215P00065000 | 2023-09-25 9:41AM EDT | 2023-12-15 | 8.10 | 7.65 | 7.75 | -0.25 | -2.99% | 1 | 2,239 | 33.74% |
| PYPL240119P00065000 | 2023-09-25 3:16PM EDT | 2024-01-19 | 8.15 | 8.10 | 8.20 | -0.45 | -5.23% | 230 | 11,106 | 32.08% |
| PYPL240216P00065000 | 2023-09-25 11:41AM EDT | 2024-02-16 | 9.15 | 8.70 | 8.85 | -0.20 | -2.14% | 21 | 129 | 33.59% |
| PYPL240315P00065000 | 2023-09-25 9:30AM EDT | 2024-03-15 | 9.79 | 8.95 | 9.10 | +0.44 | +4.71% | 23 | 90 | 32.40% |
| PYPL240419P00065000 | 2023-09-21 2:36PM EDT | 2024-04-19 | 9.29 | 9.25 | 9.50 | 0.00 | - | 1 | 198 | 31.92% |
| PYPL240621P00065000 | 2023-09-25 12:03PM EDT | 2024-06-21 | 10.46 | 10.15 | 10.30 | -0.13 | -1.23% | 17 | 2,420 | 32.06% |
| PYPL250117P00065000 | 2023-09-25 3:04PM EDT | 2025-01-17 | 12.31 | 12.00 | 12.25 | -0.24 | -1.91% | 20 | 8,020 | 31.40% |
| PYPL250620P00065000 | 2023-09-21 1:35PM EDT | 2025-06-20 | 13.05 | 13.15 | 13.50 | 0.00 | - | 5 | 32 | 31.37% |
| PYPL251219P00065000 | 2023-09-25 10:36AM EDT | 2025-12-19 | 14.68 | 12.90 | 14.40 | +0.34 | +2.37% | 2 | 1,411 | 30.23% |
| PYPL260116P00065000 | 2023-09-22 12:09PM EDT | 2026-01-16 | 14.35 | 13.45 | 15.20 | 0.00 | - | 1 | 8 | 31.96% |
© 2023 Yahoo. All rights reserved.
