PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EST. Market open.
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209C00095000 | 2022-12-06 11:38AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 93.75% |
| PYPL221216C00095000 | 2022-12-07 11:29AM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 3,139 | 66.80% |
| PYPL221223C00095000 | 2022-12-07 9:30AM EST | 2022-12-23 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 214 | 53.91% |
| PYPL221230C00095000 | 2022-12-07 11:06AM EST | 2022-12-30 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 5 | 143 | 47.75% |
| PYPL230106C00095000 | 2022-12-07 11:20AM EST | 2023-01-06 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 7 | 111 | 45.80% |
| PYPL230120C00095000 | 2022-12-07 10:57AM EST | 2023-01-20 | 0.36 | 0.32 | 0.34 | +0.05 | +16.13% | 32 | 16,833 | 44.63% |
| PYPL230217C00095000 | 2022-12-07 10:14AM EST | 2023-02-17 | 1.08 | 1.08 | 1.13 | +0.05 | +4.85% | 10 | 2,348 | 47.71% |
| PYPL230317C00095000 | 2022-12-07 9:44AM EST | 2023-03-17 | 1.68 | 1.61 | 1.64 | +0.11 | +7.01% | 7 | 1,687 | 45.73% |
| PYPL230421C00095000 | 2022-12-07 10:44AM EST | 2023-04-21 | 2.31 | 2.27 | 2.31 | +0.04 | +1.76% | 7 | 653 | 44.59% |
| PYPL230616C00095000 | 2022-12-06 11:42AM EST | 2023-06-16 | 3.44 | 3.60 | 3.70 | -0.36 | -9.47% | 1 | 1,200 | 45.56% |
| PYPL230721C00095000 | 2022-12-07 10:51AM EST | 2023-07-21 | 4.40 | 4.10 | 4.30 | -3.91 | -47.05% | 2 | 1 | 44.86% |
| PYPL230915C00095000 | 2022-12-06 3:08PM EST | 2023-09-15 | 5.65 | 5.55 | 5.70 | 0.00 | - | 18 | 438 | 46.11% |
| PYPL240119C00095000 | 2022-12-07 11:09AM EST | 2024-01-19 | 8.35 | 7.80 | 8.25 | +0.27 | +3.34% | 1 | 1,250 | 46.88% |
| PYPL250117C00095000 | 2022-12-06 10:19AM EST | 2025-01-17 | 13.60 | 13.00 | 14.60 | 0.00 | - | 3 | 153 | 48.90% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209P00095000 | 2022-11-18 2:02PM EST | 2022-12-09 | 10.63 | 23.00 | 23.20 | 0.00 | - | 6 | 0 | 312.89% |
| PYPL221216P00095000 | 2022-12-07 11:20AM EST | 2022-12-16 | 22.45 | 23.00 | 23.20 | -0.95 | -4.06% | 2 | 508 | 171.39% |
| PYPL221223P00095000 | 2022-12-01 1:51PM EST | 2022-12-23 | 16.50 | 22.35 | 23.45 | 0.00 | - | 1 | 8 | 127.39% |
| PYPL221230P00095000 | 2022-11-15 10:30AM EST | 2022-12-30 | 7.25 | 22.50 | 23.85 | 0.00 | - | 7 | 1 | 111.91% |
| PYPL230106P00095000 | 2022-11-30 2:40PM EST | 2023-01-06 | 16.95 | 22.65 | 23.30 | 0.00 | - | - | 1 | 95.48% |
| PYPL230120P00095000 | 2022-12-07 10:13AM EST | 2023-01-20 | 23.45 | 23.10 | 23.35 | +0.50 | +2.18% | 5 | 15,011 | 82.35% |
| PYPL230217P00095000 | 2022-12-02 9:58AM EST | 2023-02-17 | 20.35 | 23.45 | 23.75 | 0.00 | - | 5 | 597 | 68.19% |
| PYPL230317P00095000 | 2022-12-07 11:29AM EST | 2023-03-17 | 23.78 | 23.75 | 24.05 | +0.38 | +1.62% | 3 | 1,303 | 60.32% |
| PYPL230421P00095000 | 2022-12-06 1:22PM EST | 2023-04-21 | 24.20 | 24.10 | 24.40 | 0.00 | - | 7 | 284 | 54.29% |
| PYPL230616P00095000 | 2022-12-06 11:35AM EST | 2023-06-16 | 24.40 | 24.90 | 25.15 | 0.00 | - | 23 | 2,241 | 50.49% |
| PYPL230721P00095000 | 2022-12-02 11:14AM EST | 2023-07-21 | 22.85 | 25.15 | 25.45 | 0.00 | - | 1 | 5 | 47.86% |
| PYPL230915P00095000 | 2022-12-06 10:18AM EST | 2023-09-15 | 26.25 | 26.00 | 26.25 | 0.00 | - | 1 | 1,613 | 46.22% |
| PYPL240119P00095000 | 2022-12-07 10:39AM EST | 2024-01-19 | 27.65 | 27.25 | 27.50 | +4.35 | +18.67% | 8 | 4,050 | 42.68% |
| PYPL250117P00095000 | 2022-12-07 10:32AM EST | 2025-01-17 | 30.20 | 29.45 | 30.50 | +0.15 | +0.50% | 3 | 305 | 38.20% |
© 2022 Yahoo. All rights reserved.
