PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00095000 | 2024-04-26 9:40AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 60 | 96.09% |
| PYPL240510C00095000 | 2024-04-17 11:44AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 2 | 75.78% |
| PYPL240517C00095000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 1 | 1,449 | 66.80% |
| PYPL240524C00095000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 4 | 59.77% |
| PYPL240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 54.10% |
| PYPL240621C00095000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.17 | -0.01 | -10.00% | 2 | 6,619 | 49.81% |
| PYPL240719C00095000 | 2024-04-26 11:31AM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 59 | 2,354 | 41.94% |
| PYPL240816C00095000 | 2024-04-24 1:45PM EDT | 2024-08-16 | 0.48 | 0.49 | 0.54 | 0.00 | - | 10 | 306 | 44.24% |
| PYPL240920C00095000 | 2024-04-26 11:22AM EDT | 2024-09-20 | 0.76 | 0.74 | 0.76 | +0.19 | +33.33% | 2 | 4,335 | 41.87% |
| PYPL241018C00095000 | 2024-04-25 1:54PM EDT | 2024-10-18 | 0.83 | 0.91 | 1.07 | 0.00 | - | 51 | 251 | 41.94% |
| PYPL241220C00095000 | 2024-04-25 3:24PM EDT | 2024-12-20 | 1.80 | 1.80 | 1.88 | +0.16 | +9.76% | 8 | 4,449 | 42.46% |
| PYPL250117C00095000 | 2024-04-26 11:39AM EDT | 2025-01-17 | 2.13 | 2.14 | 2.27 | +0.17 | +8.67% | 5 | 7,236 | 42.75% |
| PYPL250321C00095000 | 2024-04-26 11:05AM EDT | 2025-03-21 | 3.00 | 2.98 | 3.10 | +0.23 | +8.30% | 13 | 672 | 42.97% |
| PYPL250620C00095000 | 2024-04-26 11:23AM EDT | 2025-06-20 | 4.25 | 4.25 | 4.40 | +0.25 | +6.25% | 2 | 3,978 | 43.73% |
| PYPL251219C00095000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 6.65 | 6.60 | 7.20 | 0.00 | - | 3 | 854 | 45.78% |
| PYPL260116C00095000 | 2024-04-26 11:52AM EDT | 2026-01-16 | 7.15 | 7.00 | 7.30 | +0.43 | +6.40% | 178 | 13,770 | 45.06% |
| PYPL260618C00095000 | 2024-04-26 10:54AM EDT | 2026-06-18 | 9.15 | 8.90 | 9.45 | +0.20 | +2.23% | 12 | 323 | 46.27% |
| PYPL261218C00095000 | 2024-04-26 9:39AM EDT | 2026-12-18 | 11.30 | 11.10 | 12.50 | +0.60 | +5.61% | 2 | 2,728 | 48.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 29.45 | 30.00 | 0.00 | - | 1 | 0 | 69.34% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 2024-06-21 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 94.87% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 114.86% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 31.70 | 32.10 | 0.00 | - | 1 | 0 | 65.45% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 61.96% |
| PYPL241220P00095000 | 2024-04-09 1:00PM EDT | 2024-12-20 | 28.63 | 29.75 | 30.05 | 0.00 | - | 4 | 6 | 28.47% |
| PYPL250117P00095000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 31.75 | 29.85 | 30.15 | 0.00 | - | 1 | 5 | 28.27% |
| PYPL250620P00095000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 30.75 | 29.95 | 31.65 | -1.00 | -3.15% | 1 | 27 | 32.64% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 25.92% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 30.40 | 32.45 | 0.00 | - | 1 | 99 | 29.95% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 31.85 | 33.95 | 0.00 | - | 1 | 1 | 31.76% |
| PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 32.00 | 33.25 | 0.00 | - | 2 | 33 | 26.62% |
© 2024 Yahoo. All rights reserved.