PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230406C00080000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 1,721 | 1,666 | 31.74% |
| PYPL230414C00080000 | 2023-03-31 3:56PM EDT | 2023-04-14 | 0.61 | 0.59 | 0.63 | +0.16 | +35.56% | 445 | 578 | 33.69% |
| PYPL230421C00080000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 1.05 | 1.00 | 1.07 | +0.25 | +31.25% | 529 | 9,221 | 35.06% |
| PYPL230428C00080000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 1.69 | 1.36 | 1.70 | +0.38 | +29.01% | 826 | 577 | 38.87% |
| PYPL230505C00080000 | 2023-03-31 3:57PM EDT | 2023-05-05 | 2.46 | 2.45 | 2.59 | +0.36 | +17.14% | 45 | 144 | 44.90% |
| PYPL230519C00080000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 3.23 | 3.15 | 3.25 | +0.50 | +18.32% | 138 | 2,127 | 44.12% |
| PYPL230616C00080000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 4.25 | 4.20 | 4.30 | +0.55 | +14.86% | 193 | 4,903 | 42.88% |
| PYPL230721C00080000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 5.25 | 5.15 | 5.30 | +0.75 | +16.67% | 104 | 2,511 | 41.58% |
| PYPL230915C00080000 | 2023-03-31 12:46PM EDT | 2023-09-15 | 6.90 | 7.05 | 7.30 | +0.30 | +4.55% | 23 | 2,580 | 43.70% |
| PYPL231020C00080000 | 2023-03-31 1:14PM EDT | 2023-10-20 | 7.50 | 7.90 | 8.10 | +0.35 | +4.90% | 38 | 330 | 43.29% |
| PYPL240119C00080000 | 2023-03-31 2:29PM EDT | 2024-01-19 | 9.85 | 10.00 | 10.50 | +0.35 | +3.68% | 57 | 7,301 | 44.81% |
| PYPL240621C00080000 | 2023-03-30 1:21PM EDT | 2024-06-21 | 12.59 | 13.40 | 13.90 | 0.00 | - | 1 | 14 | 46.50% |
| PYPL250117C00080000 | 2023-03-31 3:37PM EDT | 2025-01-17 | 17.20 | 16.95 | 17.75 | +0.99 | +6.11% | 102 | 1,000 | 48.02% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230406P00080000 | 2023-03-31 3:44PM EDT | 2023-04-06 | 4.52 | 3.95 | 4.25 | -0.85 | -15.83% | 88 | 105 | 33.89% |
| PYPL230414P00080000 | 2023-03-31 1:52PM EDT | 2023-04-14 | 5.35 | 4.50 | 4.60 | -0.65 | -10.83% | 3 | 88 | 31.64% |
| PYPL230421P00080000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 5.00 | 4.85 | 4.95 | -1.10 | -18.03% | 222 | 4,474 | 32.08% |
| PYPL230428P00080000 | 2023-03-31 3:25PM EDT | 2023-04-28 | 5.70 | 5.35 | 5.50 | -0.90 | -13.64% | 82 | 35 | 35.43% |
| PYPL230505P00080000 | 2023-03-30 1:17PM EDT | 2023-05-05 | 7.46 | 5.60 | 6.70 | 0.00 | - | 15 | 56 | 45.46% |
| PYPL230519P00080000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 6.95 | 6.65 | 6.80 | -0.80 | -10.32% | 46 | 133 | 39.36% |
| PYPL230616P00080000 | 2023-03-31 3:20PM EDT | 2023-06-16 | 7.80 | 7.45 | 7.55 | -0.85 | -9.83% | 25 | 5,823 | 36.96% |
| PYPL230721P00080000 | 2023-03-31 3:12PM EDT | 2023-07-21 | 8.55 | 8.10 | 8.25 | -0.74 | -7.97% | 32 | 1,375 | 34.91% |
| PYPL230915P00080000 | 2023-03-31 12:51PM EDT | 2023-09-15 | 10.02 | 9.50 | 9.70 | -0.53 | -5.02% | 12 | 4,111 | 35.62% |
| PYPL231020P00080000 | 2023-03-31 12:22PM EDT | 2023-10-20 | 10.40 | 9.95 | 10.15 | -0.75 | -6.73% | 10 | 210 | 34.41% |
| PYPL240119P00080000 | 2023-03-31 2:35PM EDT | 2024-01-19 | 11.74 | 11.20 | 11.65 | -0.61 | -4.94% | 1 | 6,479 | 34.12% |
| PYPL240621P00080000 | 2023-03-31 3:38PM EDT | 2024-06-21 | 13.69 | 13.35 | 14.05 | -0.49 | -3.46% | 1 | 20 | 34.80% |
| PYPL250117P00080000 | 2023-03-31 1:46PM EDT | 2025-01-17 | 16.00 | 15.40 | 15.95 | -0.10 | -0.62% | 5 | 2,482 | 33.41% |
© 2023 Yahoo. All rights reserved.
