PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230406C00085000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 26 | 1,213 | 39.84% |
| PYPL230414C00085000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 63 | 267 | 35.94% |
| PYPL230421C00085000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 567 | 5,094 | 35.30% |
| PYPL230428C00085000 | 2023-03-31 2:26PM EDT | 2023-04-28 | 0.51 | 0.56 | 0.62 | +0.04 | +8.51% | 130 | 138 | 38.14% |
| PYPL230505C00085000 | 2023-03-31 3:59PM EDT | 2023-05-05 | 1.13 | 1.08 | 1.20 | +0.18 | +18.95% | 28 | 96 | 43.26% |
| PYPL230519C00085000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 1.62 | 1.61 | 1.67 | +0.25 | +18.25% | 281 | 1,452 | 42.02% |
| PYPL230616C00085000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 2.50 | 2.47 | 2.53 | +0.34 | +15.74% | 127 | 5,992 | 40.82% |
| PYPL230721C00085000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 3.25 | 3.30 | 3.40 | +0.30 | +10.17% | 78 | 2,918 | 39.59% |
| PYPL230915C00085000 | 2023-03-31 3:31PM EDT | 2023-09-15 | 5.10 | 5.10 | 5.30 | +0.60 | +13.33% | 125 | 1,430 | 42.07% |
| PYPL231020C00085000 | 2023-03-31 9:53AM EDT | 2023-10-20 | 5.45 | 5.85 | 6.00 | +0.15 | +2.83% | 5 | 559 | 41.46% |
| PYPL240119C00085000 | 2023-03-31 10:06AM EDT | 2024-01-19 | 7.50 | 7.95 | 8.25 | -0.05 | -0.66% | 24 | 6,103 | 42.82% |
| PYPL240621C00085000 | 2023-03-30 10:01AM EDT | 2024-06-21 | 10.70 | 11.25 | 11.65 | -0.07 | -0.65% | 1 | 49 | 44.82% |
| PYPL250117C00085000 | 2023-03-31 10:01AM EDT | 2025-01-17 | 14.30 | 14.75 | 15.45 | +0.16 | +1.13% | 2 | 547 | 46.36% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230406P00085000 | 2023-03-31 3:24PM EDT | 2023-04-06 | 9.40 | 8.85 | 9.25 | -2.10 | -18.26% | 3 | 4 | 59.57% |
| PYPL230414P00085000 | 2023-03-29 10:24AM EDT | 2023-04-14 | 11.17 | 8.85 | 9.35 | 0.00 | - | 1 | 8 | 43.26% |
| PYPL230421P00085000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 9.24 | 9.00 | 9.80 | -1.60 | -14.76% | 16 | 1,743 | 46.70% |
| PYPL230428P00085000 | 2023-03-20 3:57PM EDT | 2023-04-28 | 11.80 | 8.95 | 10.20 | 0.00 | - | 10 | 6 | 47.39% |
| PYPL230505P00085000 | 2023-03-31 10:40AM EDT | 2023-05-05 | 10.60 | 9.60 | 10.70 | -0.66 | -5.86% | 15 | 3 | 49.32% |
| PYPL230519P00085000 | 2023-03-31 3:47PM EDT | 2023-05-19 | 10.47 | 10.10 | 10.40 | -1.13 | -9.74% | 9 | 39 | 38.23% |
| PYPL230616P00085000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 10.83 | 10.70 | 11.00 | -1.22 | -10.12% | 17 | 1,680 | 35.89% |
| PYPL230721P00085000 | 2023-03-30 9:30AM EDT | 2023-07-21 | 11.91 | 11.20 | 11.40 | 0.00 | - | 1 | 475 | 32.57% |
| PYPL230915P00085000 | 2023-03-30 2:56PM EDT | 2023-09-15 | 13.79 | 12.45 | 12.80 | 0.00 | - | 4 | 1,639 | 34.13% |
| PYPL231020P00085000 | 2023-03-27 3:59PM EDT | 2023-10-20 | 15.10 | 12.85 | 13.15 | 0.00 | - | 1 | 119 | 32.70% |
| PYPL240119P00085000 | 2023-03-31 3:07PM EDT | 2024-01-19 | 14.70 | 14.00 | 14.45 | -0.85 | -5.47% | 107 | 6,382 | 32.17% |
| PYPL240621P00085000 | 2023-03-31 1:48PM EDT | 2024-06-21 | 16.75 | 16.00 | 16.50 | +0.35 | +2.13% | 5 | 6 | 32.28% |
| PYPL250117P00085000 | 2023-03-29 11:20AM EDT | 2025-01-17 | 19.50 | 18.10 | 18.55 | 0.00 | - | 1 | 1,282 | 31.71% |
© 2023 Yahoo. All rights reserved.
