PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819C00095000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 6.50 | 6.45 | 6.70 | +1.33 | +25.73% | 364 | 6,484 | 51.47% |
| PYPL220826C00095000 | 2022-08-12 3:47PM EDT | 2022-08-26 | 7.20 | 6.95 | 7.50 | +1.04 | +16.88% | 28 | 1,169 | 49.76% |
| PYPL220902C00095000 | 2022-08-12 2:34PM EDT | 2022-09-02 | 8.00 | 7.75 | 8.10 | +1.00 | +14.29% | 17 | 430 | 48.00% |
| PYPL220909C00095000 | 2022-08-11 1:53PM EDT | 2022-09-09 | 7.85 | 8.20 | 8.70 | 0.00 | - | 11 | 255 | 47.78% |
| PYPL220916C00095000 | 2022-08-12 12:05PM EDT | 2022-09-16 | 8.40 | 8.90 | 9.05 | +0.61 | +7.83% | 42 | 4,930 | 45.85% |
| PYPL220923C00095000 | 2022-08-12 3:09PM EDT | 2022-09-23 | 9.40 | 9.30 | 9.75 | +0.90 | +10.59% | 7 | 80 | 47.58% |
| PYPL221021C00095000 | 2022-08-12 3:09PM EDT | 2022-10-21 | 11.35 | 11.20 | 11.40 | +1.12 | +10.95% | 22 | 1,849 | 47.02% |
| PYPL221118C00095000 | 2022-08-12 3:41PM EDT | 2022-11-18 | 13.34 | 13.25 | 13.50 | +0.44 | +3.41% | 42 | 1,384 | 50.54% |
| PYPL221216C00095000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 14.35 | 14.35 | 14.60 | +0.23 | +1.63% | 2 | 466 | 49.50% |
| PYPL230120C00095000 | 2022-08-12 3:28PM EDT | 2023-01-20 | 15.72 | 15.55 | 15.85 | +1.02 | +6.94% | 66 | 10,843 | 48.73% |
| PYPL230616C00095000 | 2022-08-12 11:42AM EDT | 2023-06-16 | 20.72 | 20.75 | 21.10 | +0.42 | +2.07% | 1 | 321 | 50.30% |
| PYPL230915C00095000 | 2022-08-11 10:06AM EDT | 2023-09-15 | 23.54 | 22.75 | 23.50 | 0.00 | - | 13 | 90 | 50.29% |
| PYPL240119C00095000 | 2022-08-12 3:12PM EDT | 2024-01-19 | 26.45 | 25.55 | 26.55 | +1.69 | +6.83% | 4 | 953 | 50.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220819P00095000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.44 | 0.42 | 0.45 | -0.62 | -58.49% | 2,417 | 1,755 | 46.58% |
| PYPL220826P00095000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 1.15 | 1.11 | 1.18 | -0.78 | -40.41% | 246 | 275 | 46.00% |
| PYPL220902P00095000 | 2022-08-12 3:06PM EDT | 2022-09-02 | 1.65 | 1.65 | 1.78 | -0.86 | -34.26% | 38 | 229 | 45.19% |
| PYPL220909P00095000 | 2022-08-12 12:34PM EDT | 2022-09-09 | 2.30 | 2.12 | 2.24 | -0.75 | -24.59% | 26 | 161 | 43.95% |
| PYPL220916P00095000 | 2022-08-12 3:53PM EDT | 2022-09-16 | 2.71 | 2.64 | 2.74 | -0.79 | -22.57% | 503 | 3,709 | 43.90% |
| PYPL220923P00095000 | 2022-08-12 3:53PM EDT | 2022-09-23 | 3.15 | 3.10 | 3.25 | -0.95 | -23.17% | 6 | 288 | 44.28% |
| PYPL221021P00095000 | 2022-08-12 3:50PM EDT | 2022-10-21 | 4.70 | 4.55 | 4.80 | -0.85 | -15.32% | 359 | 2,265 | 43.92% |
| PYPL221118P00095000 | 2022-08-12 3:49PM EDT | 2022-11-18 | 6.60 | 6.50 | 6.60 | -0.85 | -11.41% | 30 | 634 | 46.42% |
| PYPL221216P00095000 | 2022-08-12 3:27PM EDT | 2022-12-16 | 7.33 | 7.30 | 7.45 | -0.87 | -10.61% | 62 | 512 | 44.76% |
| PYPL230120P00095000 | 2022-08-12 3:32PM EDT | 2023-01-20 | 8.30 | 8.15 | 8.40 | -0.85 | -9.29% | 16 | 12,691 | 43.36% |
| PYPL230616P00095000 | 2022-08-12 11:13AM EDT | 2023-06-16 | 12.50 | 12.00 | 12.30 | -0.15 | -1.19% | 3 | 745 | 42.54% |
| PYPL230915P00095000 | 2022-08-12 11:36AM EDT | 2023-09-15 | 13.76 | 13.55 | 13.95 | -2.14 | -13.46% | 2 | 990 | 41.54% |
| PYPL240119P00095000 | 2022-08-12 11:38AM EDT | 2024-01-19 | 15.60 | 15.50 | 15.85 | -0.61 | -3.76% | 2 | 3,313 | 40.41% |
© 2022 Yahoo. All rights reserved.
