PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00075000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,658 | 131.25% |
| PYPL240426C00075000 | 2024-04-19 3:31PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 26 | 873 | 54.69% |
| PYPL240503C00075000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 86 | 2,055 | 65.53% |
| PYPL240510C00075000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.41 | 0.40 | 0.45 | -0.01 | -2.38% | 304 | 134 | 57.42% |
| PYPL240517C00075000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.49 | 0.50 | 0.56 | -0.02 | -3.92% | 7,138 | 6,586 | 53.13% |
| PYPL240524C00075000 | 2024-04-19 1:20PM EDT | 2024-05-24 | 0.56 | 0.57 | 0.64 | -0.16 | -22.22% | 7 | 71 | 50.34% |
| PYPL240531C00075000 | 2024-04-19 9:59AM EDT | 2024-05-31 | 0.66 | 0.65 | 0.75 | 0.00 | - | 3 | 77 | 48.34% |
| PYPL240621C00075000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 0.97 | 0.96 | 1.00 | +0.01 | +1.04% | 477 | 12,116 | 43.48% |
| PYPL240719C00075000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 1.38 | 1.37 | 1.40 | +0.03 | +2.22% | 192 | 5,400 | 40.92% |
| PYPL240816C00075000 | 2024-04-19 12:45PM EDT | 2024-08-16 | 2.19 | 2.30 | 2.33 | -0.07 | -3.10% | 13 | 681 | 44.14% |
| PYPL240920C00075000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 2.75 | 2.83 | 3.25 | -0.04 | -1.43% | 13 | 2,758 | 45.41% |
| PYPL241018C00075000 | 2024-04-19 2:47PM EDT | 2024-10-18 | 3.15 | 3.20 | 3.55 | -0.05 | -1.56% | 5 | 882 | 43.69% |
| PYPL241220C00075000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 4.55 | 4.65 | 4.75 | -0.06 | -1.30% | 1 | 1,037 | 44.02% |
| PYPL250117C00075000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 5.05 | 5.10 | 5.20 | -0.06 | -1.17% | 91 | 11,263 | 43.91% |
| PYPL250620C00075000 | 2024-04-19 1:24PM EDT | 2025-06-20 | 7.95 | 7.90 | 8.05 | -0.05 | -0.63% | 3 | 1,201 | 45.95% |
| PYPL251219C00075000 | 2024-04-19 12:25PM EDT | 2025-12-19 | 10.70 | 10.25 | 10.85 | -0.05 | -0.47% | 6 | 2,079 | 47.22% |
| PYPL260116C00075000 | 2024-04-19 1:05PM EDT | 2026-01-16 | 11.00 | 11.05 | 11.50 | 0.00 | - | 3 | 962 | 48.15% |
| PYPL260618C00075000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 13.15 | 13.05 | 13.55 | -1.51 | -10.30% | 2 | 141 | 48.86% |
| PYPL261218C00075000 | 2024-04-17 3:02PM EDT | 2026-12-18 | 16.24 | 15.15 | 17.05 | 0.00 | - | 1 | 479 | 50.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00075000 | 2024-04-17 3:20PM EDT | 2024-04-19 | 12.65 | 11.50 | 13.20 | +0.90 | +7.66% | 3 | 0 | 283.01% |
| PYPL240426P00075000 | 2024-04-15 9:30AM EDT | 2024-04-26 | 12.90 | 12.15 | 12.80 | +2.96 | +29.78% | 2 | 0 | 70.70% |
| PYPL240503P00075000 | 2024-04-15 3:17PM EDT | 2024-05-03 | 13.04 | 11.90 | 13.70 | +1.14 | +9.58% | 1 | 9 | 51.76% |
| PYPL240517P00075000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 13.13 | 12.75 | 13.15 | 0.00 | - | 2 | 290 | 51.12% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 2024-05-24 | 10.99 | 12.70 | 13.30 | 0.00 | - | 3 | 3 | 49.66% |
| PYPL240621P00075000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 13.56 | 13.15 | 13.40 | +0.16 | +1.19% | 5 | 2,145 | 38.97% |
| PYPL240719P00075000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 13.22 | 13.20 | 13.60 | 0.00 | - | 4 | 570 | 35.18% |
| PYPL240816P00075000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 14.21 | 13.95 | 14.15 | +1.51 | +11.89% | 2 | 480 | 36.43% |
| PYPL240920P00075000 | 2024-04-17 9:39AM EDT | 2024-09-20 | 14.45 | 14.00 | 14.60 | +1.15 | +8.65% | 2 | 410 | 35.68% |
| PYPL241018P00075000 | 2024-04-10 1:39PM EDT | 2024-10-18 | 12.35 | 14.20 | 14.65 | 0.00 | - | 2 | 214 | 33.20% |
| PYPL241220P00075000 | 2024-04-12 1:13PM EDT | 2024-12-20 | 14.00 | 15.25 | 15.45 | 0.00 | - | 28 | 652 | 33.34% |
| PYPL250117P00075000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 15.60 | 14.65 | 16.65 | +0.25 | +1.63% | 9 | 8,510 | 37.82% |
| PYPL250620P00075000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 15.60 | 16.90 | 18.40 | 0.00 | - | 60 | 164 | 37.13% |
| PYPL251219P00075000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 17.72 | 17.85 | 18.85 | 0.00 | - | 2 | 216 | 32.55% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 17.35 | 19.55 | 0.00 | - | 13 | 95 | 34.01% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 19.20 | 19.80 | 0.00 | - | 1 | 12 | 31.24% |
| PYPL261218P00075000 | 2024-04-04 10:21AM EDT | 2026-12-18 | 18.65 | 18.50 | 21.05 | 0.00 | - | 2 | 103 | 31.27% |
© 2024 Yahoo. All rights reserved.