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
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230922C00080000 | 2023-09-20 10:24AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 177 | 150.00% |
| PYPL230929C00080000 | 2023-09-21 3:46PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 780 | 68.75% |
| PYPL231006C00080000 | 2023-09-21 12:16PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 86 | 53.13% |
| PYPL231013C00080000 | 2023-09-21 10:22AM EDT | 2023-10-13 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 95 | 51.95% |
| PYPL231020C00080000 | 2023-09-21 2:13PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 125 | 9,383 | 48.05% |
| PYPL231027C00080000 | 2023-09-21 9:30AM EDT | 2023-10-27 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 50 | 147 | 48.83% |
| PYPL231117C00080000 | 2023-09-21 3:16PM EDT | 2023-11-17 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 115 | 4,643 | 45.95% |
| PYPL231215C00080000 | 2023-09-21 3:54PM EDT | 2023-12-15 | 0.36 | 0.35 | 0.37 | -0.14 | -28.00% | 217 | 4,111 | 41.65% |
| PYPL240119C00080000 | 2023-09-21 3:59PM EDT | 2024-01-19 | 0.56 | 0.55 | 0.57 | -0.18 | -24.32% | 790 | 22,508 | 38.82% |
| PYPL240216C00080000 | 2023-09-21 3:50PM EDT | 2024-02-16 | 0.97 | 0.95 | 1.00 | -0.32 | -24.81% | 112 | 351 | 40.67% |
| PYPL240315C00080000 | 2023-09-21 3:14PM EDT | 2024-03-15 | 1.21 | 1.20 | 1.24 | -0.34 | -21.94% | 200 | 455 | 39.81% |
| PYPL240419C00080000 | 2023-09-21 3:06PM EDT | 2024-04-19 | 1.57 | 1.52 | 1.58 | -0.38 | -19.49% | 261 | 1,636 | 39.32% |
| PYPL240621C00080000 | 2023-09-21 3:56PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.52 | -0.51 | -16.83% | 267 | 4,626 | 40.85% |
| PYPL250117C00080000 | 2023-09-21 3:49PM EDT | 2025-01-17 | 5.45 | 5.35 | 5.45 | -0.64 | -10.51% | 191 | 7,820 | 43.25% |
| PYPL250620C00080000 | 2023-09-21 3:46PM EDT | 2025-06-20 | 7.47 | 7.25 | 7.45 | -1.38 | -15.59% | 8 | 128 | 44.45% |
| PYPL251219C00080000 | 2023-09-21 1:57PM EDT | 2025-12-19 | 9.69 | 9.55 | 9.75 | -0.85 | -8.06% | 56 | 684 | 45.87% |
| PYPL260116C00080000 | 2023-09-21 1:14PM EDT | 2026-01-16 | 9.81 | 9.55 | 10.15 | -1.39 | -12.41% | 16 | 21 | 46.23% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230922P00080000 | 2023-08-17 10:17AM EDT | 2023-09-22 | 21.40 | 15.65 | 15.90 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231006P00080000 | 2023-09-20 10:26AM EDT | 2023-10-06 | 17.80 | 21.10 | 21.45 | 0.00 | - | 30 | 0 | 71.48% |
| PYPL231020P00080000 | 2023-08-21 1:08PM EDT | 2023-10-20 | 20.85 | 19.00 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL231117P00080000 | 2023-09-19 9:44AM EDT | 2023-11-17 | 17.79 | 21.05 | 21.60 | 0.00 | - | 51 | 0 | 45.61% |
| PYPL231215P00080000 | 2023-09-19 11:08AM EDT | 2023-12-15 | 18.45 | 21.20 | 21.45 | 0.00 | - | 1 | 160 | 30.96% |
| PYPL240119P00080000 | 2023-09-21 1:43PM EDT | 2024-01-19 | 21.07 | 21.30 | 21.45 | +2.57 | +13.89% | 56 | 4,361 | 26.07% |
| PYPL240216P00080000 | 2023-09-21 9:56AM EDT | 2024-02-16 | 20.69 | 21.35 | 21.65 | +2.09 | +11.24% | 7 | 48 | 29.69% |
| PYPL240315P00080000 | 2023-09-21 11:08AM EDT | 2024-03-15 | 21.09 | 21.40 | 21.55 | +2.39 | +12.78% | 1 | 39 | 24.95% |
| PYPL240419P00080000 | 2023-09-21 3:16PM EDT | 2024-04-19 | 21.40 | 21.40 | 21.60 | +2.20 | +11.46% | 8 | 2 | 23.93% |
| PYPL240621P00080000 | 2023-09-21 9:34AM EDT | 2024-06-21 | 20.40 | 21.65 | 21.90 | +2.60 | +14.61% | 2 | 393 | 25.24% |
| PYPL250117P00080000 | 2023-09-21 1:20PM EDT | 2025-01-17 | 22.50 | 22.65 | 23.00 | +3.21 | +16.64% | 5 | 3,825 | 26.27% |
| PYPL250620P00080000 | 2023-09-15 9:53AM EDT | 2025-06-20 | 19.55 | 23.35 | 23.70 | 0.00 | - | 1 | 17 | 26.01% |
| PYPL251219P00080000 | 2023-09-21 12:10PM EDT | 2025-12-19 | 24.00 | 23.10 | 25.55 | +0.83 | +3.58% | 5 | 62 | 29.29% |
| PYPL260116P00080000 | 2023-09-21 1:36PM EDT | 2026-01-16 | 24.00 | 23.60 | 24.75 | +2.88 | +13.64% | 6 | 21 | 26.23% |
© 2023 Yahoo. All rights reserved.
