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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00085000 | 2023-09-13 1:42PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 255 | 181.25% |
| PYPL231006C00085000 | 2023-09-15 3:20PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 96.09% |
| PYPL231013C00085000 | 2023-09-18 10:00AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 121 | 71.88% |
| PYPL231020C00085000 | 2023-09-27 2:32PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 10 | 7,300 | 61.72% |
| PYPL231027C00085000 | 2023-09-27 12:57PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 6 | 57.03% |
| PYPL231103C00085000 | 2023-09-26 10:07AM EDT | 2023-11-03 | 0.08 | 0.06 | 0.09 | +0.08 | - | - | 18 | 57.81% |
| PYPL231117C00085000 | 2023-09-27 2:44PM EDT | 2023-11-17 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 25 | 1,934 | 53.32% |
| PYPL231215C00085000 | 2023-09-27 2:48PM EDT | 2023-12-15 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 38 | 2,205 | 46.29% |
| PYPL240119C00085000 | 2023-09-27 2:46PM EDT | 2024-01-19 | 0.28 | 0.29 | 0.30 | -0.11 | -28.21% | 62 | 9,927 | 41.60% |
| PYPL240216C00085000 | 2023-09-27 2:28PM EDT | 2024-02-16 | 0.54 | 0.55 | 0.58 | -0.08 | -12.90% | 60 | 999 | 42.87% |
| PYPL240315C00085000 | 2023-09-27 3:24PM EDT | 2024-03-15 | 0.72 | 0.70 | 0.72 | -0.13 | -15.29% | 126 | 8,626 | 41.26% |
| PYPL240419C00085000 | 2023-09-27 3:50PM EDT | 2024-04-19 | 0.98 | 0.94 | 0.99 | -0.19 | -16.24% | 179 | 1,737 | 40.80% |
| PYPL240621C00085000 | 2023-09-27 3:34PM EDT | 2024-06-21 | 1.73 | 1.66 | 1.71 | -0.18 | -9.42% | 14 | 1,633 | 41.87% |
| PYPL250117C00085000 | 2023-09-27 3:07PM EDT | 2025-01-17 | 4.35 | 4.15 | 4.30 | -0.25 | -5.43% | 15 | 3,708 | 44.07% |
| PYPL250620C00085000 | 2023-09-27 10:40AM EDT | 2025-06-20 | 6.29 | 5.95 | 6.15 | -0.16 | -2.48% | 1 | 17 | 45.11% |
| PYPL251219C00085000 | 2023-09-27 2:07PM EDT | 2025-12-19 | 8.01 | 7.55 | 8.25 | -0.64 | -7.40% | 4 | 747 | 46.17% |
| PYPL260116C00085000 | 2023-09-27 1:39PM EDT | 2026-01-16 | 7.80 | 7.95 | 8.35 | -0.54 | -6.47% | 7 | 18 | 45.69% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00085000 | 2023-09-15 3:55PM EDT | 2023-10-20 | 20.85 | 27.55 | 27.75 | 0.00 | - | 1 | 0 | 75.39% |
| PYPL231117P00085000 | 2023-08-11 11:35AM EDT | 2023-11-17 | 23.20 | 23.95 | 24.05 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL231215P00085000 | 2023-09-22 11:14AM EDT | 2023-12-15 | 26.35 | 27.55 | 27.75 | 0.00 | - | 30 | 0 | 40.82% |
| PYPL240119P00085000 | 2023-09-27 3:30PM EDT | 2024-01-19 | 27.41 | 27.40 | 27.75 | +1.26 | +4.82% | 1,743 | 668 | 33.99% |
| PYPL240216P00085000 | 2023-09-18 12:36PM EDT | 2024-02-16 | 21.70 | 27.45 | 27.80 | 0.00 | - | 6 | 0 | 32.62% |
| PYPL240315P00085000 | 2023-09-26 9:59AM EDT | 2024-03-15 | 26.35 | 27.50 | 27.80 | 0.00 | - | 1 | 89 | 29.88% |
| PYPL240419P00085000 | 2023-09-25 9:46AM EDT | 2024-04-19 | 26.71 | 27.50 | 27.75 | 0.00 | - | 1 | 121 | 25.44% |
| PYPL240621P00085000 | 2023-09-26 9:57AM EDT | 2024-06-21 | 26.50 | 27.60 | 27.85 | 0.00 | - | 1 | 247 | 25.05% |
| PYPL250117P00085000 | 2023-09-27 2:54PM EDT | 2025-01-17 | 28.30 | 28.05 | 28.45 | +1.45 | +5.40% | 2 | 1,275 | 25.27% |
| PYPL251219P00085000 | 2023-09-12 10:50AM EDT | 2025-12-19 | 24.91 | 28.85 | 30.35 | 0.00 | - | 1 | 108 | 28.10% |
© 2023 Yahoo. All rights reserved.
