PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:90.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929C00090000 | 2023-09-14 12:21PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 125.00% |
| PYPL231006C00090000 | 2023-09-07 11:38AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 87.50% |
| PYPL231013C00090000 | 2023-09-14 9:44AM EDT | 2023-10-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 76.56% |
| PYPL231020C00090000 | 2023-09-25 10:18AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 7,706 | 62.50% |
| PYPL231027C00090000 | 2023-09-18 2:54PM EDT | 2023-10-27 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 100 | 61.72% |
| PYPL231117C00090000 | 2023-09-25 10:18AM EDT | 2023-11-17 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 2 | 957 | 54.88% |
| PYPL231215C00090000 | 2023-09-25 10:22AM EDT | 2023-12-15 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 2 | 3,082 | 48.15% |
| PYPL240119C00090000 | 2023-09-25 9:58AM EDT | 2024-01-19 | 0.26 | 0.25 | 0.26 | +0.03 | +13.04% | 6 | 14,887 | 43.36% |
| PYPL240216C00090000 | 2023-09-22 2:18PM EDT | 2024-02-16 | 0.42 | 0.44 | 0.47 | 0.00 | - | 76 | 365 | 43.75% |
| PYPL240315C00090000 | 2023-09-22 3:11PM EDT | 2024-03-15 | 0.51 | 0.54 | 0.57 | 0.00 | - | 254 | 1,075 | 41.77% |
| PYPL240419C00090000 | 2023-09-22 2:49PM EDT | 2024-04-19 | 0.70 | 0.71 | 0.74 | 0.00 | - | 130 | 361 | 40.45% |
| PYPL240621C00090000 | 2023-09-25 10:08AM EDT | 2024-06-21 | 1.38 | 1.34 | 1.38 | +0.08 | +6.15% | 146 | 4,453 | 41.70% |
| PYPL250117C00090000 | 2023-09-25 9:48AM EDT | 2025-01-17 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 6 | 4,909 | 42.82% |
| PYPL250620C00090000 | 2023-09-25 10:31AM EDT | 2025-06-20 | 5.15 | 5.15 | 5.30 | +0.05 | +0.98% | 6 | 245 | 43.95% |
| PYPL251219C00090000 | 2023-09-22 2:17PM EDT | 2025-12-19 | 7.00 | 6.75 | 7.35 | 0.00 | - | 14 | 512 | 45.12% |
| PYPL260116C00090000 | 2023-09-22 2:12PM EDT | 2026-01-16 | 7.35 | 7.05 | 7.50 | +0.20 | +2.80% | 1 | 92 | 44.82% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230929P00090000 | 2023-08-18 3:41PM EDT | 2023-09-29 | 30.61 | 25.70 | 25.95 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231020P00090000 | 2023-09-22 3:04PM EDT | 2023-10-20 | 31.95 | 31.70 | 31.90 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL231027P00090000 | 2023-09-18 9:38AM EDT | 2023-10-27 | 26.55 | 31.60 | 31.90 | 0.00 | - | - | - | 0.00% |
| PYPL231117P00090000 | 2023-09-15 9:48AM EDT | 2023-11-17 | 25.16 | 31.75 | 31.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231215P00090000 | 2023-09-21 11:54AM EDT | 2023-12-15 | 30.87 | 31.70 | 31.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240119P00090000 | 2023-09-25 9:59AM EDT | 2024-01-19 | 31.70 | 31.70 | 31.90 | -0.05 | -0.16% | 9 | 134 | 0.00% |
| PYPL240216P00090000 | 2023-09-22 11:05AM EDT | 2024-02-16 | 31.36 | 31.70 | 31.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240315P00090000 | 2023-09-15 10:16AM EDT | 2024-03-15 | 24.90 | 31.70 | 31.90 | 0.00 | - | - | 0 | 0.00% |
| PYPL240419P00090000 | 2023-09-21 1:53PM EDT | 2024-04-19 | 31.09 | 31.55 | 31.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00090000 | 2023-09-21 11:21AM EDT | 2024-06-21 | 30.81 | 31.60 | 32.00 | 0.00 | - | 68 | 29 | 21.29% |
| PYPL250117P00090000 | 2023-09-25 10:28AM EDT | 2025-01-17 | 32.05 | 31.90 | 32.15 | -0.15 | -0.47% | 83 | 1,400 | 20.26% |
| PYPL250620P00090000 | 2023-09-22 9:32AM EDT | 2025-06-20 | 31.60 | 32.20 | 32.70 | 0.00 | - | 2 | 8 | 23.19% |
| PYPL251219P00090000 | 2023-09-08 3:18PM EDT | 2025-12-19 | 30.92 | 31.75 | 33.60 | 0.00 | - | 1 | 66 | 25.31% |
| PYPL260116P00090000 | 2023-09-15 10:30AM EDT | 2026-01-16 | 27.50 | 32.55 | 33.75 | 0.00 | - | - | 10 | 25.56% |
© 2023 Yahoo. All rights reserved.
