Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL230406C00090000 | 2023-03-30 3:58PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 55 | 62.50% |
PYPL230414C00090000 | 2023-03-31 3:06PM EDT | 2023-04-14 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 21 | 279 | 43.75% |
PYPL230421C00090000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 324 | 5,403 | 39.55% |
PYPL230428C00090000 | 2023-03-31 3:46PM EDT | 2023-04-28 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 51 | 57 | 39.26% |
PYPL230505C00090000 | 2023-03-31 3:20PM EDT | 2023-05-05 | 0.45 | 0.43 | 0.48 | +0.06 | +15.38% | 14 | 38 | 42.53% |
PYPL230519C00090000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 0.79 | 0.75 | 0.81 | +0.09 | +12.86% | 298 | 2,412 | 41.58% |
PYPL230616C00090000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 1.36 | 1.37 | 1.42 | +0.16 | +13.33% | 120 | 9,869 | 39.92% |
PYPL230721C00090000 | 2023-03-31 2:13PM EDT | 2023-07-21 | 1.94 | 2.02 | 2.09 | +0.14 | +7.78% | 2 | 2,642 | 38.40% |
PYPL230915C00090000 | 2023-03-31 3:46PM EDT | 2023-09-15 | 3.50 | 3.55 | 3.70 | +0.28 | +8.70% | 79 | 2,849 | 40.61% |
PYPL231020C00090000 | 2023-03-31 3:38PM EDT | 2023-10-20 | 4.15 | 4.20 | 4.40 | +0.65 | +18.57% | 4 | 1,089 | 40.36% |
PYPL240119C00090000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 6.20 | 6.20 | 6.45 | +0.35 | +5.98% | 164 | 4,962 | 41.52% |
PYPL240621C00090000 | 2023-03-31 1:26PM EDT | 2024-06-21 | 9.10 | 9.40 | 9.75 | +0.90 | +10.98% | 2 | 83 | 43.63% |
PYPL250117C00090000 | 2023-03-31 3:54PM EDT | 2025-01-17 | 13.00 | 12.55 | 13.50 | +0.99 | +8.24% | 6 | 1,152 | 45.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL230406P00090000 | 2023-03-13 1:12PM EDT | 2023-04-06 | 17.18 | 13.85 | 14.20 | 0.00 | - | - | 0 | 84.18% |
PYPL230421P00090000 | 2023-03-30 9:30AM EDT | 2023-04-21 | 14.91 | 13.80 | 15.20 | 0.00 | - | 1 | 418 | 54.25% |
PYPL230428P00090000 | 2023-03-13 1:53PM EDT | 2023-04-28 | 16.97 | 13.25 | 15.10 | 0.00 | - | - | 3 | 60.06% |
PYPL230505P00090000 | 2023-03-28 9:41AM EDT | 2023-05-05 | 16.82 | 13.85 | 14.90 | 0.00 | - | 2 | 2 | 49.98% |
PYPL230519P00090000 | 2023-03-30 12:02PM EDT | 2023-05-19 | 16.00 | 14.30 | 14.55 | 0.00 | - | 5 | 57 | 36.04% |
PYPL230616P00090000 | 2023-03-31 3:53PM EDT | 2023-06-16 | 15.05 | 14.65 | 14.85 | -1.20 | -7.38% | 8 | 3,479 | 32.81% |
PYPL230721P00090000 | 2023-03-30 10:31AM EDT | 2023-07-21 | 16.10 | 14.95 | 15.20 | 0.00 | - | 10 | 507 | 30.57% |
PYPL230915P00090000 | 2023-03-30 10:50AM EDT | 2023-09-15 | 17.05 | 15.95 | 16.20 | 0.00 | - | 156 | 1,790 | 31.64% |
PYPL231020P00090000 | 2023-03-29 10:00AM EDT | 2023-10-20 | 17.95 | 16.25 | 16.55 | 0.00 | - | 2 | 157 | 30.70% |
PYPL240119P00090000 | 2023-03-31 1:58PM EDT | 2024-01-19 | 18.20 | 17.25 | 17.75 | -0.55 | -2.93% | 83 | 4,336 | 30.65% |
PYPL240621P00090000 | 2023-03-20 10:25AM EDT | 2024-06-21 | 21.00 | 19.15 | 19.90 | 0.00 | - | - | 14 | 31.75% |
PYPL250117P00090000 | 2023-03-27 9:43AM EDT | 2025-01-17 | 21.75 | 20.85 | 21.65 | 0.00 | - | - | 234 | 30.65% |