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
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00095000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 306 | 2,318 | 44.14% |
| PYPL241025C00095000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 0.06 | 0.01 | 0.06 | -0.04 | -40.00% | 11 | 279 | 37.89% |
| PYPL241101C00095000 | 2024-10-04 12:40PM EDT | 2024-11-01 | 0.42 | 0.40 | 0.45 | +0.12 | +40.00% | 27 | 109 | 48.39% |
| PYPL241108C00095000 | 2024-10-04 1:55PM EDT | 2024-11-08 | 0.56 | 0.32 | 0.63 | +0.14 | +33.33% | 10 | 8 | 47.12% |
| PYPL241115C00095000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 0.70 | 0.69 | 0.71 | +0.11 | +18.64% | 128 | 1,229 | 44.39% |
| PYPL241220C00095000 | 2024-10-04 2:29PM EDT | 2024-12-20 | 1.25 | 1.16 | 1.30 | +0.27 | +27.55% | 47 | 5,471 | 39.43% |
| PYPL250117C00095000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 1.74 | 1.59 | 1.77 | +0.31 | +21.68% | 27 | 8,466 | 37.70% |
| PYPL250321C00095000 | 2024-10-04 12:06PM EDT | 2025-03-21 | 3.40 | 3.20 | 3.35 | +0.62 | +22.30% | 70 | 1,200 | 38.95% |
| PYPL250417C00095000 | 2024-10-04 10:35AM EDT | 2025-04-17 | 3.67 | 3.60 | 3.75 | +0.57 | +18.39% | 4 | 250 | 38.14% |
| PYPL250620C00095000 | 2024-10-04 3:55PM EDT | 2025-06-20 | 5.05 | 5.00 | 5.20 | +0.55 | +12.22% | 64 | 4,365 | 39.08% |
| PYPL250815C00095000 | 2024-10-03 9:56AM EDT | 2025-08-15 | 5.35 | 6.00 | 6.95 | 0.00 | - | 4 | 98 | 41.71% |
| PYPL250919C00095000 | 2024-10-03 12:14PM EDT | 2025-09-19 | 5.99 | 6.30 | 7.05 | 0.00 | - | 5 | 13 | 39.89% |
| PYPL251219C00095000 | 2024-10-04 1:09PM EDT | 2025-12-19 | 8.55 | 7.55 | 9.00 | +0.80 | +10.32% | 3 | 1,146 | 41.27% |
| PYPL260116C00095000 | 2024-10-04 3:58PM EDT | 2026-01-16 | 9.11 | 8.85 | 9.15 | +0.96 | +11.78% | 95 | 19,766 | 40.44% |
| PYPL260618C00095000 | 2024-10-03 1:48PM EDT | 2026-06-18 | 10.60 | 11.55 | 12.10 | 0.00 | - | 10 | 1,479 | 42.29% |
| PYPL261218C00095000 | 2024-10-03 3:47PM EDT | 2026-12-18 | 13.50 | 14.35 | 15.00 | 0.00 | - | 1 | 2,553 | 43.34% |
| PYPL270115C00095000 | 2024-10-04 3:19PM EDT | 2027-01-15 | 14.85 | 14.65 | 15.60 | +1.05 | +7.61% | 2 | 56 | 43.86% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00095000 | 2024-10-04 9:32AM EDT | 2024-10-18 | 16.15 | 15.55 | 15.85 | 0.00 | - | 24 | 0 | 58.69% |
| PYPL241115P00095000 | 2024-09-27 3:36PM EDT | 2024-11-15 | 17.36 | 15.70 | 17.10 | 0.00 | - | 10 | 21 | 55.96% |
| PYPL241220P00095000 | 2024-09-26 2:06PM EDT | 2024-12-20 | 15.90 | 15.90 | 16.60 | 0.00 | - | 10 | 10 | 35.72% |
| PYPL250117P00095000 | 2024-10-02 11:17AM EDT | 2025-01-17 | 18.60 | 16.15 | 16.85 | 0.00 | - | 1 | 4 | 32.92% |
| PYPL250321P00095000 | 2024-09-27 9:50AM EDT | 2025-03-21 | 17.50 | 17.30 | 17.80 | 0.00 | - | 1 | 514 | 32.20% |
| PYPL250417P00095000 | 2024-10-01 1:02PM EDT | 2025-04-17 | 19.15 | 17.25 | 18.15 | 0.00 | - | 2 | 9 | 31.80% |
| PYPL250620P00095000 | 2024-10-04 11:59AM EDT | 2025-06-20 | 18.35 | 18.30 | 19.00 | -1.50 | -7.56% | 1 | 20 | 31.41% |
| PYPL250815P00095000 | 2024-10-02 1:08PM EDT | 2025-08-15 | 21.42 | 18.75 | 20.25 | 0.00 | - | 1 | 27 | 33.26% |
| PYPL251219P00095000 | 2024-09-23 10:17AM EDT | 2025-12-19 | 20.55 | 20.05 | 20.55 | -0.35 | -1.67% | 1 | 13 | 29.05% |
| PYPL260116P00095000 | 2024-09-25 3:15PM EDT | 2026-01-16 | 21.50 | 19.75 | 21.75 | 0.00 | - | 50 | 196 | 31.75% |
| PYPL260618P00095000 | 2024-08-20 10:24AM EDT | 2026-06-18 | 26.65 | 23.35 | 26.35 | 0.00 | - | 1 | 16 | 38.95% |
| PYPL261218P00095000 | 2024-09-30 11:36AM EDT | 2026-12-18 | 24.40 | 22.90 | 23.75 | 0.00 | - | 100 | 319 | 28.64% |
| PYPL270115P00095000 | 2024-09-30 12:45PM EDT | 2027-01-15 | 24.71 | 22.95 | 24.60 | 0.00 | - | 2 | 12 | 29.97% |
© 2024 Yahoo. All rights reserved.