PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00070000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 282 | 1,638 | 41.02% |
| PYPL240503C00070000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 1.05 | 1.05 | 1.08 | +0.20 | +23.53% | 1,655 | 3,474 | 66.26% |
| PYPL240510C00070000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.27 | 1.27 | 1.32 | +0.21 | +19.81% | 389 | 616 | 56.74% |
| PYPL240517C00070000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 1.50 | 1.45 | 1.50 | +0.28 | +22.95% | 792 | 10,108 | 51.27% |
| PYPL240524C00070000 | 2024-04-23 1:54PM EDT | 2024-05-24 | 1.70 | 1.47 | 1.69 | +0.30 | +21.43% | 28 | 107 | 48.58% |
| PYPL240531C00070000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 1.81 | 1.56 | 1.88 | +0.25 | +16.03% | 41 | 196 | 46.53% |
| PYPL240621C00070000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 2.34 | 2.31 | 2.35 | +0.33 | +16.42% | 722 | 10,158 | 42.48% |
| PYPL240719C00070000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 2.93 | 2.91 | 2.96 | +0.30 | +11.41% | 135 | 4,416 | 40.22% |
| PYPL240816C00070000 | 2024-04-23 3:52PM EDT | 2024-08-16 | 4.16 | 4.10 | 4.25 | +0.36 | +9.47% | 31 | 1,516 | 44.24% |
| PYPL240920C00070000 | 2024-04-23 3:38PM EDT | 2024-09-20 | 4.85 | 4.80 | 4.90 | +0.35 | +7.78% | 33 | 4,121 | 42.77% |
| PYPL241018C00070000 | 2024-04-23 11:23AM EDT | 2024-10-18 | 5.40 | 5.30 | 5.45 | +0.53 | +10.88% | 83 | 341 | 42.38% |
| PYPL241220C00070000 | 2024-04-23 10:28AM EDT | 2024-12-20 | 6.96 | 6.95 | 7.25 | +0.69 | +11.00% | 1 | 727 | 45.08% |
| PYPL250117C00070000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 7.60 | 7.50 | 7.75 | +0.57 | +8.11% | 94 | 13,726 | 44.94% |
| PYPL250321C00070000 | 2024-04-23 2:31PM EDT | 2025-03-21 | 8.85 | 8.80 | 9.00 | +0.65 | +7.93% | 24 | 35 | 45.56% |
| PYPL250620C00070000 | 2024-04-23 2:31PM EDT | 2025-06-20 | 10.55 | 10.50 | 11.65 | +0.55 | +5.50% | 62 | 953 | 49.96% |
| PYPL251219C00070000 | 2024-04-23 12:43PM EDT | 2025-12-19 | 13.65 | 12.60 | 14.60 | +1.15 | +9.20% | 60 | 3,034 | 50.81% |
| PYPL260116C00070000 | 2024-04-23 12:44PM EDT | 2026-01-16 | 14.00 | 13.75 | 14.05 | +0.60 | +4.48% | 3 | 4,003 | 48.02% |
| PYPL260618C00070000 | 2024-04-22 1:41PM EDT | 2026-06-18 | 15.64 | 15.95 | 16.50 | 0.00 | - | 1 | 190 | 49.75% |
| PYPL261218C00070000 | 2024-04-22 10:17AM EDT | 2026-12-18 | 16.05 | 17.90 | 19.20 | -1.64 | -9.27% | 5 | 162 | 51.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00070000 | 2024-04-23 12:36PM EDT | 2024-04-26 | 5.49 | 4.60 | 7.70 | -1.16 | -17.44% | 2 | 21 | 85.74% |
| PYPL240503P00070000 | 2024-04-23 1:54PM EDT | 2024-05-03 | 6.38 | 6.40 | 6.85 | -1.22 | -16.05% | 10 | 35 | 66.02% |
| PYPL240510P00070000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 7.85 | 6.60 | 7.05 | 0.00 | - | 1 | 245 | 55.91% |
| PYPL240517P00070000 | 2024-04-22 11:17AM EDT | 2024-05-17 | 6.82 | 6.60 | 7.05 | -1.58 | -18.81% | 2 | 886 | 51.37% |
| PYPL240524P00070000 | 2024-04-22 1:52PM EDT | 2024-05-24 | 7.85 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 47.68% |
| PYPL240531P00070000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 9.43 | 7.00 | 7.15 | 0.00 | - | - | 5 | 42.51% |
| PYPL240621P00070000 | 2024-04-22 2:13PM EDT | 2024-06-21 | 8.15 | 7.35 | 7.45 | 0.00 | - | 500 | 2,940 | 37.53% |
| PYPL240719P00070000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 7.70 | 7.70 | 7.85 | -1.95 | -20.21% | 39 | 1,103 | 34.49% |
| PYPL240816P00070000 | 2024-04-22 2:13PM EDT | 2024-08-16 | 9.30 | 8.60 | 8.75 | 0.00 | - | 6 | 142 | 36.65% |
| PYPL240920P00070000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 9.20 | 9.00 | 9.15 | -0.49 | -5.06% | 6 | 979 | 34.63% |
| PYPL241018P00070000 | 2024-04-15 11:38AM EDT | 2024-10-18 | 9.45 | 9.30 | 9.45 | 0.00 | - | 4 | 324 | 33.53% |
| PYPL241220P00070000 | 2024-04-22 2:09PM EDT | 2024-12-20 | 11.00 | 10.25 | 10.50 | 0.00 | - | 3 | 570 | 33.96% |
| PYPL250117P00070000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 10.65 | 10.45 | 10.80 | -1.02 | -8.74% | 30 | 6,405 | 33.52% |
| PYPL250620P00070000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 12.35 | 11.25 | 12.55 | -0.35 | -2.76% | 40 | 331 | 33.11% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 2025-12-19 | 14.05 | 12.75 | 14.15 | 0.00 | - | 1 | 978 | 32.53% |
| PYPL260116P00070000 | 2024-04-23 12:45PM EDT | 2026-01-16 | 14.30 | 13.80 | 14.35 | -0.75 | -4.98% | 1 | 145 | 32.40% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 14.60 | 16.55 | 0.00 | - | 2 | 403 | 34.92% |
| PYPL261218P00070000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 16.10 | 14.75 | 18.60 | 0.00 | - | 3 | 34 | 36.40% |
© 2024 Yahoo. All rights reserved.