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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00075000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,722 | 71.88% |
| PYPL231006C00075000 | 2023-09-21 2:48PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 146 | 55.47% |
| PYPL231013C00075000 | 2023-09-22 2:40PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 28 | 145 | 50.78% |
| PYPL231020C00075000 | 2023-09-22 3:18PM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 149 | 11,679 | 46.29% |
| PYPL231027C00075000 | 2023-09-22 2:53PM EDT | 2023-10-27 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 21 | 268 | 45.51% |
| PYPL231117C00075000 | 2023-09-22 3:23PM EDT | 2023-11-17 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 149 | 3,073 | 44.73% |
| PYPL231215C00075000 | 2023-09-22 2:50PM EDT | 2023-12-15 | 0.55 | 0.54 | 0.56 | -0.06 | -9.84% | 174 | 2,757 | 41.11% |
| PYPL240119C00075000 | 2023-09-22 3:54PM EDT | 2024-01-19 | 0.85 | 0.83 | 0.86 | -0.10 | -10.53% | 449 | 18,651 | 38.87% |
| PYPL240216C00075000 | 2023-09-22 2:44PM EDT | 2024-02-16 | 1.39 | 1.37 | 1.42 | -0.14 | -9.15% | 18 | 474 | 41.02% |
| PYPL240315C00075000 | 2023-09-22 2:06PM EDT | 2024-03-15 | 1.67 | 1.65 | 1.71 | -0.19 | -10.22% | 13 | 206 | 40.14% |
| PYPL240419C00075000 | 2023-09-22 12:39PM EDT | 2024-04-19 | 2.25 | 2.03 | 2.13 | -0.04 | -1.75% | 36 | 596 | 39.82% |
| PYPL240621C00075000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 3.11 | 3.10 | 3.20 | -0.29 | -8.53% | 115 | 4,638 | 41.42% |
| PYPL250117C00075000 | 2023-09-22 3:53PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.35 | -0.41 | -6.11% | 67 | 4,426 | 43.96% |
| PYPL250620C00075000 | 2023-09-22 2:22PM EDT | 2025-06-20 | 8.38 | 8.15 | 8.40 | -0.17 | -1.99% | 2 | 233 | 45.13% |
| PYPL251219C00075000 | 2023-09-22 3:20PM EDT | 2025-12-19 | 10.50 | 10.30 | 11.00 | -0.40 | -3.67% | 64 | 1,722 | 47.34% |
| PYPL260116C00075000 | 2023-09-22 2:44PM EDT | 2026-01-16 | 10.79 | 10.40 | 10.95 | -0.41 | -3.66% | 4 | 8 | 46.41% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929P00075000 | 2023-09-18 9:42AM EDT | 2023-09-29 | 12.15 | 17.05 | 17.25 | 0.00 | - | 2 | 0 | 89.06% |
| PYPL231020P00075000 | 2023-09-22 3:51PM EDT | 2023-10-20 | 17.10 | 17.00 | 17.20 | +3.70 | +27.61% | 30 | 20 | 48.44% |
| PYPL231027P00075000 | 2023-09-15 10:51AM EDT | 2023-10-27 | 10.05 | 16.90 | 17.35 | 0.00 | - | - | 0 | 52.30% |
| PYPL231117P00075000 | 2023-09-21 9:43AM EDT | 2023-11-17 | 15.40 | 16.95 | 17.35 | 0.00 | - | 1 | 437 | 41.11% |
| PYPL231215P00075000 | 2023-09-22 3:04PM EDT | 2023-12-15 | 17.00 | 17.10 | 17.30 | +4.06 | +31.38% | 12 | 926 | 31.93% |
| PYPL240119P00075000 | 2023-09-22 3:11PM EDT | 2024-01-19 | 16.90 | 17.15 | 17.40 | +0.75 | +4.64% | 25 | 8,908 | 29.30% |
| PYPL240216P00075000 | 2023-09-18 3:43PM EDT | 2024-02-16 | 13.05 | 17.35 | 17.60 | 0.00 | - | 15 | 25 | 29.83% |
| PYPL240315P00075000 | 2023-09-22 11:00AM EDT | 2024-03-15 | 16.75 | 17.40 | 17.70 | +2.45 | +17.13% | 10 | 62 | 28.71% |
| PYPL240419P00075000 | 2023-09-13 9:42AM EDT | 2024-04-19 | 14.00 | 17.55 | 17.85 | 0.00 | - | 3 | 89 | 27.88% |
| PYPL240621P00075000 | 2023-09-22 1:37PM EDT | 2024-06-21 | 17.65 | 18.05 | 18.25 | +1.45 | +8.95% | 3 | 1,963 | 27.88% |
| PYPL250117P00075000 | 2023-09-21 1:35PM EDT | 2025-01-17 | 18.70 | 19.15 | 19.60 | 0.00 | - | 3 | 6,372 | 27.92% |
| PYPL250620P00075000 | 2023-09-21 3:54PM EDT | 2025-06-20 | 19.66 | 19.70 | 20.70 | 0.00 | - | 1 | 2 | 28.57% |
| PYPL251219P00075000 | 2023-09-18 10:42AM EDT | 2025-12-19 | 18.33 | 20.30 | 21.40 | 0.00 | - | 1 | 77 | 27.45% |
© 2023 Yahoo. All rights reserved.
