PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 175.00% |
| PYPL240503C00085000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 16 | 267 | 78.52% |
| PYPL240510C00085000 | 2024-04-26 12:58PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.10 | +0.03 | +50.00% | 7 | 39 | 61.13% |
| PYPL240517C00085000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 53 | 1,399 | 55.47% |
| PYPL240524C00085000 | 2024-04-26 1:16PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | 0.00 | - | 2 | 14 | 50.59% |
| PYPL240531C00085000 | 2024-04-26 2:25PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.24 | +0.07 | +46.67% | 2 | 14 | 49.02% |
| PYPL240621C00085000 | 2024-04-26 2:24PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.39 | +0.09 | +30.00% | 72 | 6,012 | 43.26% |
| PYPL240719C00085000 | 2024-04-26 1:43PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.63 | +0.17 | +39.53% | 524 | 3,776 | 39.87% |
| PYPL240816C00085000 | 2024-04-26 2:38PM EDT | 2024-08-16 | 1.29 | 1.29 | 1.32 | +0.27 | +26.47% | 5 | 955 | 42.94% |
| PYPL240920C00085000 | 2024-04-26 2:23PM EDT | 2024-09-20 | 1.78 | 1.77 | 1.78 | +0.41 | +29.93% | 925 | 4,618 | 41.57% |
| PYPL241018C00085000 | 2024-04-26 12:13PM EDT | 2024-10-18 | 1.97 | 2.05 | 2.21 | +0.24 | +13.87% | 33 | 680 | 41.31% |
| PYPL241220C00085000 | 2024-04-26 12:57PM EDT | 2024-12-20 | 3.25 | 3.35 | 3.45 | +0.38 | +13.24% | 12 | 2,848 | 42.63% |
| PYPL250117C00085000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | +0.50 | +15.15% | 84 | 9,834 | 42.38% |
| PYPL250321C00085000 | 2024-04-26 2:23PM EDT | 2025-03-21 | 4.95 | 4.90 | 5.00 | +0.40 | +8.79% | 45 | 107 | 43.24% |
| PYPL250620C00085000 | 2024-04-22 1:05PM EDT | 2025-06-20 | 5.50 | 6.40 | 6.50 | 0.00 | - | 276 | 967 | 43.93% |
| PYPL251219C00085000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 8.15 | 9.20 | 9.45 | 0.00 | - | 9 | 3,876 | 45.64% |
| PYPL260116C00085000 | 2024-04-26 2:29PM EDT | 2026-01-16 | 9.65 | 9.50 | 9.75 | +1.10 | +12.87% | 2 | 3,494 | 45.50% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 10.90 | 11.65 | 12.70 | 0.00 | - | 5 | 88 | 48.48% |
| PYPL261218C00085000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 13.29 | 13.85 | 16.05 | 0.00 | - | 5 | 176 | 51.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 2024-04-26 | 21.10 | 18.90 | 19.30 | 0.00 | - | - | 0 | 236.72% |
| PYPL240517P00085000 | 2024-04-11 3:01PM EDT | 2024-05-17 | 19.28 | 18.95 | 19.40 | 0.00 | - | 1 | 0 | 57.03% |
| PYPL240621P00085000 | 2024-04-23 12:25PM EDT | 2024-06-21 | 19.91 | 19.35 | 19.85 | -0.71 | -3.44% | 20 | 42 | 52.34% |
| PYPL240719P00085000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 20.80 | 19.45 | 19.60 | 0.00 | - | 1 | 16 | 38.87% |
| PYPL240816P00085000 | 2024-04-16 2:36PM EDT | 2024-08-16 | 21.65 | 19.70 | 20.00 | 0.00 | - | 3 | 97 | 39.04% |
| PYPL240920P00085000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 20.10 | 19.90 | 20.25 | -3.20 | -13.73% | 1 | 66 | 36.61% |
| PYPL241018P00085000 | 2024-04-23 3:45PM EDT | 2024-10-18 | 21.05 | 20.00 | 20.25 | 0.00 | - | 1 | 71 | 33.57% |
| PYPL241220P00085000 | 2024-03-12 10:21AM EDT | 2024-12-20 | 25.50 | 21.50 | 21.80 | 0.00 | - | 14 | 27 | 38.83% |
| PYPL250117P00085000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 21.78 | 20.70 | 20.95 | 0.00 | - | 1 | 1,057 | 31.85% |
| PYPL250321P00085000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 22.95 | 21.20 | 21.50 | 0.00 | - | 1 | 49 | 31.55% |
| PYPL250620P00085000 | 2024-04-01 1:41PM EDT | 2025-06-20 | 22.36 | 21.85 | 23.15 | 0.00 | - | 3 | 14 | 34.88% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 25.55 | 23.05 | 23.35 | 0.00 | - | 27 | 115 | 29.82% |
| PYPL260116P00085000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 24.55 | 23.20 | 23.65 | 0.00 | - | 13 | 169 | 30.11% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 32.84% |
| PYPL261218P00085000 | 2024-04-25 11:28AM EDT | 2026-12-18 | 25.90 | 23.90 | 27.30 | 0.00 | - | 3 | 78 | 33.30% |
© 2024 Yahoo. All rights reserved.