Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL231006C00070000 | 2023-10-03 11:11AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 748 | 75.00% |
PYPL231013C00070000 | 2023-10-04 1:58PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 8 | 1,251 | 50.00% |
PYPL231020C00070000 | 2023-10-04 3:02PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 78 | 19,765 | 41.41% |
PYPL231027C00070000 | 2023-10-04 10:41AM EDT | 2023-10-27 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 4 | 387 | 39.36% |
PYPL231103C00070000 | 2023-10-04 3:51PM EDT | 2023-11-03 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 77 | 390 | 44.82% |
PYPL231110C00070000 | 2023-10-04 3:26PM EDT | 2023-11-10 | 0.54 | 0.52 | 0.61 | +0.04 | +8.00% | 14 | 27 | 47.90% |
PYPL231117C00070000 | 2023-10-04 3:29PM EDT | 2023-11-17 | 0.66 | 0.64 | 0.69 | +0.11 | +20.00% | 206 | 9,107 | 45.73% |
PYPL231215C00070000 | 2023-10-04 3:41PM EDT | 2023-12-15 | 1.09 | 1.08 | 1.10 | +0.16 | +17.20% | 79 | 4,655 | 41.99% |
PYPL240119C00070000 | 2023-10-04 3:47PM EDT | 2024-01-19 | 1.64 | 1.61 | 1.66 | +0.26 | +18.84% | 576 | 23,588 | 40.48% |
PYPL240216C00070000 | 2023-10-04 11:03AM EDT | 2024-02-16 | 2.26 | 2.41 | 2.49 | +0.05 | +2.26% | 1 | 668 | 43.12% |
PYPL240315C00070000 | 2023-10-04 3:38PM EDT | 2024-03-15 | 2.90 | 2.87 | 2.96 | +0.31 | +11.97% | 14 | 964 | 42.69% |
PYPL240419C00070000 | 2023-10-04 1:19PM EDT | 2024-04-19 | 3.33 | 3.45 | 3.55 | -0.07 | -2.06% | 11 | 314 | 42.53% |
PYPL240621C00070000 | 2023-10-04 3:59PM EDT | 2024-06-21 | 4.78 | 4.70 | 4.85 | +0.48 | +11.16% | 669 | 3,321 | 44.04% |
PYPL250117C00070000 | 2023-10-04 3:59PM EDT | 2025-01-17 | 8.25 | 8.20 | 8.35 | +0.60 | +7.84% | 18 | 4,724 | 46.21% |
PYPL250620C00070000 | 2023-10-03 3:16PM EDT | 2025-06-20 | 9.75 | 10.25 | 10.65 | 0.00 | - | 1 | 175 | 47.64% |
PYPL251219C00070000 | 2023-10-04 10:50AM EDT | 2025-12-19 | 11.96 | 12.40 | 12.65 | +0.16 | +1.36% | 7 | 2,971 | 47.70% |
PYPL260116C00070000 | 2023-10-03 3:52PM EDT | 2026-01-16 | 12.57 | 12.55 | 13.45 | 0.00 | - | 15 | 227 | 49.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL231006P00070000 | 2023-09-19 10:38AM EDT | 2023-10-06 | 8.35 | 11.20 | 11.60 | 0.00 | - | 200 | 0 | 123.44% |
PYPL231013P00070000 | 2023-10-04 9:34AM EDT | 2023-10-13 | 11.85 | 11.35 | 11.65 | -0.75 | -5.95% | 3 | 0 | 57.23% |
PYPL231020P00070000 | 2023-10-04 3:04PM EDT | 2023-10-20 | 11.80 | 11.35 | 11.55 | -0.95 | -7.45% | 750 | 112 | 48.44% |
PYPL231027P00070000 | 2023-09-28 11:12AM EDT | 2023-10-27 | 11.73 | 11.30 | 11.65 | -0.42 | -3.46% | 1 | 1 | 46.24% |
PYPL231103P00070000 | 2023-09-29 11:33AM EDT | 2023-11-03 | 11.40 | 11.40 | 11.70 | 0.00 | - | 4 | 8 | 42.68% |
PYPL231117P00070000 | 2023-10-04 2:47PM EDT | 2023-11-17 | 12.07 | 11.60 | 11.80 | -0.33 | -2.66% | 20 | 1,025 | 38.28% |
PYPL231215P00070000 | 2023-10-04 1:26PM EDT | 2023-12-15 | 12.50 | 11.65 | 12.10 | -0.38 | -2.95% | 2 | 2,714 | 35.60% |
PYPL240119P00070000 | 2023-10-04 11:29AM EDT | 2024-01-19 | 12.70 | 12.15 | 12.35 | -0.53 | -4.01% | 1 | 11,683 | 32.45% |
PYPL240216P00070000 | 2023-10-04 11:47AM EDT | 2024-02-16 | 13.12 | 12.65 | 12.85 | -0.42 | -3.10% | 1 | 259 | 33.89% |
PYPL240315P00070000 | 2023-10-04 11:19AM EDT | 2024-03-15 | 13.43 | 12.85 | 13.05 | +0.48 | +3.71% | 7 | 101 | 32.54% |
PYPL240419P00070000 | 2023-10-02 10:11AM EDT | 2024-04-19 | 12.70 | 13.15 | 13.35 | 0.00 | - | 125 | 355 | 31.73% |
PYPL240621P00070000 | 2023-10-04 3:07PM EDT | 2024-06-21 | 14.20 | 13.85 | 14.05 | +0.96 | +7.25% | 4 | 2,318 | 31.85% |
PYPL250117P00070000 | 2023-10-02 9:30AM EDT | 2025-01-17 | 15.60 | 15.40 | 15.80 | 0.00 | - | 1 | 4,978 | 30.95% |
PYPL250620P00070000 | 2023-10-04 9:37AM EDT | 2025-06-20 | 17.03 | 16.50 | 16.85 | -0.62 | -3.51% | 49 | 52 | 30.46% |
PYPL251219P00070000 | 2023-10-02 3:35PM EDT | 2025-12-19 | 17.65 | 16.60 | 20.00 | 0.00 | - | 10 | 329 | 35.99% |
PYPL260116P00070000 | 2023-10-03 9:44AM EDT | 2026-01-16 | 18.19 | 16.90 | 19.00 | 0.00 | - | 9 | 10 | 32.54% |