PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:67.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00067500 | 2024-05-07 11:06AM EDT | 2024-05-17 | 0.89 | 0.92 | 0.95 | +0.21 | +30.88% | 80 | 6,731 | 27.74% |
| PYPL240621C00067500 | 2024-05-07 11:10AM EDT | 2024-06-21 | 2.46 | 2.44 | 2.46 | +0.40 | +19.42% | 285 | 5,682 | 29.64% |
| PYPL240719C00067500 | 2024-05-07 10:27AM EDT | 2024-07-19 | 3.15 | 3.30 | 3.40 | +0.19 | +6.42% | 38 | 4,870 | 31.20% |
| PYPL240816C00067500 | 2024-05-07 11:11AM EDT | 2024-08-16 | 4.95 | 4.90 | 5.00 | +0.45 | +10.11% | 26 | 804 | 37.95% |
| PYPL240920C00067500 | 2024-05-07 10:31AM EDT | 2024-09-20 | 5.55 | 5.70 | 5.80 | +0.20 | +3.74% | 6 | 3,356 | 37.66% |
| PYPL241018C00067500 | 2024-05-07 9:55AM EDT | 2024-10-18 | 6.35 | 6.35 | 6.45 | +0.41 | +6.90% | 1 | 394 | 37.95% |
| PYPL241220C00067500 | 2024-05-07 10:40AM EDT | 2024-12-20 | 7.95 | 8.00 | 8.30 | +0.20 | +2.58% | 10 | 663 | 41.13% |
| PYPL250117C00067500 | 2024-05-07 10:08AM EDT | 2025-01-17 | 8.60 | 8.75 | 8.80 | +0.45 | +5.52% | 46 | 2,170 | 41.07% |
| PYPL250321C00067500 | 2024-05-03 10:34AM EDT | 2025-03-21 | 9.70 | 10.20 | 10.30 | 0.00 | - | 2 | 563 | 42.89% |
| PYPL250620C00067500 | 2024-05-06 10:47AM EDT | 2025-06-20 | 11.25 | 11.15 | 12.05 | 0.00 | - | 11 | 452 | 44.14% |
| PYPL251219C00067500 | 2024-05-06 3:35PM EDT | 2025-12-19 | 14.40 | 14.60 | 16.50 | 0.00 | - | 2 | 1,631 | 50.30% |
| PYPL260116C00067500 | 2024-05-07 10:55AM EDT | 2026-01-16 | 15.10 | 15.25 | 15.55 | +0.36 | +2.44% | 12 | 4,095 | 46.29% |
| PYPL260618C00067500 | 2024-05-03 1:04PM EDT | 2026-06-18 | 16.80 | 16.85 | 18.30 | 0.00 | - | 4 | 2,619 | 48.91% |
| PYPL261218C00067500 | 2024-05-07 9:30AM EDT | 2026-12-18 | 19.80 | 19.00 | 20.30 | -0.85 | -4.12% | 1 | 75 | 48.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00067500 | 2024-05-07 11:12AM EDT | 2024-05-17 | 1.77 | 1.76 | 1.78 | -0.76 | -30.04% | 35 | 2,223 | 29.59% |
| PYPL240621P00067500 | 2024-05-07 10:56AM EDT | 2024-06-21 | 3.15 | 2.93 | 2.97 | -0.54 | -14.63% | 15 | 4,861 | 27.15% |
| PYPL240719P00067500 | 2024-05-07 10:52AM EDT | 2024-07-19 | 3.80 | 3.55 | 3.70 | -0.43 | -10.17% | 33 | 2,453 | 27.52% |
| PYPL240816P00067500 | 2024-05-07 9:49AM EDT | 2024-08-16 | 5.10 | 4.85 | 4.90 | -0.45 | -8.11% | 1 | 598 | 31.96% |
| PYPL240920P00067500 | 2024-05-06 1:33PM EDT | 2024-09-20 | 6.05 | 5.35 | 5.50 | 0.00 | - | 3 | 420 | 31.25% |
| PYPL241018P00067500 | 2024-05-06 2:09PM EDT | 2024-10-18 | 6.35 | 5.75 | 5.85 | 0.00 | - | 13 | 94 | 30.44% |
| PYPL241220P00067500 | 2024-05-07 10:43AM EDT | 2024-12-20 | 7.32 | 7.00 | 7.15 | -0.28 | -3.68% | 50 | 242 | 32.09% |
| PYPL250117P00067500 | 2024-05-07 9:49AM EDT | 2025-01-17 | 7.55 | 7.30 | 7.40 | -0.50 | -6.21% | 1 | 2,066 | 31.41% |
| PYPL250321P00067500 | 2024-05-07 10:44AM EDT | 2025-03-21 | 8.50 | 8.20 | 8.35 | -0.39 | -4.39% | 1 | 258 | 31.97% |
| PYPL250620P00067500 | 2024-05-02 9:48AM EDT | 2025-06-20 | 9.60 | 8.50 | 9.45 | 0.00 | - | 10 | 288 | 32.14% |
| PYPL251219P00067500 | 2024-04-30 1:59PM EDT | 2025-12-19 | 10.65 | 10.80 | 11.50 | 0.00 | - | 10 | 125 | 32.87% |
| PYPL260116P00067500 | 2024-04-30 2:26PM EDT | 2026-01-16 | 10.90 | 11.05 | 11.30 | 0.00 | - | 6 | 557 | 31.54% |
| PYPL260618P00067500 | 2024-03-21 9:51AM EDT | 2026-06-18 | 13.67 | 14.50 | 15.20 | 0.00 | - | - | 1 | 38.56% |
| PYPL261218P00067500 | 2024-05-02 10:27AM EDT | 2026-12-18 | 13.75 | 12.70 | 14.25 | 0.00 | - | 10 | 105 | 32.40% |
© 2024 Yahoo. All rights reserved.