PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 2024-06-07 | 26.00 | 21.45 | 22.00 | 0.00 | - | 1 | 1 | 113.28% |
| PYPL240614C00040000 | 2024-05-10 1:46PM EDT | 2024-06-14 | 23.45 | 21.35 | 22.05 | 0.00 | - | - | 1 | 86.72% |
| PYPL240621C00040000 | 2024-05-23 10:08AM EDT | 2024-06-21 | 22.15 | 21.40 | 22.10 | 0.00 | - | 1 | 607 | 82.03% |
| PYPL240719C00040000 | 2024-05-22 2:55PM EDT | 2024-07-19 | 22.45 | 21.90 | 22.40 | 0.00 | - | 1 | 32 | 77.83% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 26.86 | 22.95 | 23.80 | 0.00 | - | 1 | 8 | 90.19% |
| PYPL240920C00040000 | 2024-05-24 12:35PM EDT | 2024-09-20 | 22.75 | 22.30 | 23.00 | +0.45 | +2.02% | 1 | 36 | 63.67% |
| PYPL241018C00040000 | 2024-05-08 2:07PM EDT | 2024-10-18 | 25.50 | 22.55 | 23.20 | 0.00 | - | 50 | 56 | 60.82% |
| PYPL241220C00040000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 25.80 | 23.15 | 24.00 | 0.00 | - | 60 | 153 | 59.03% |
| PYPL250117C00040000 | 2024-05-22 2:28PM EDT | 2025-01-17 | 24.05 | 23.40 | 24.40 | 0.00 | - | 3 | 1,489 | 58.69% |
| PYPL250321C00040000 | 2024-05-17 10:01AM EDT | 2025-03-21 | 26.75 | 23.95 | 25.00 | 0.00 | - | 2 | 27 | 57.01% |
| PYPL250620C00040000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 27.00 | 24.85 | 27.20 | 0.00 | - | 1 | 140 | 60.44% |
| PYPL251219C00040000 | 2024-05-22 3:30PM EDT | 2025-12-19 | 27.35 | 25.95 | 27.05 | 0.00 | - | 11 | 158 | 52.45% |
| PYPL260116C00040000 | 2024-05-24 2:28PM EDT | 2026-01-16 | 27.25 | 26.40 | 27.85 | -1.95 | -6.68% | 15 | 187 | 54.41% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 2026-06-18 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 66.85% |
| PYPL261218C00040000 | 2024-05-16 1:15PM EDT | 2026-12-18 | 32.18 | 28.00 | 31.05 | 0.00 | - | 1 | 47 | 53.11% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00040000 | 2024-05-21 12:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 162.11% |
| PYPL240607P00040000 | 2024-05-16 11:24AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 3 | 99.61% |
| PYPL240614P00040000 | 2024-05-16 12:14PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 6 | 89.84% |
| PYPL240621P00040000 | 2024-05-22 12:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 404 | 6,284 | 64.84% |
| PYPL240719P00040000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.15 | 0.00 | - | 17 | 472 | 55.08% |
| PYPL240816P00040000 | 2024-05-09 3:01PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.13 | 0.00 | - | 1 | 13 | 48.05% |
| PYPL240920P00040000 | 2024-05-23 2:12PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.18 | 0.00 | - | 2 | 1,706 | 42.73% |
| PYPL241018P00040000 | 2024-05-23 1:11PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.24 | 0.00 | - | 2 | 46 | 40.58% |
| PYPL241220P00040000 | 2024-05-22 3:27PM EDT | 2024-12-20 | 0.46 | 0.36 | 0.48 | 0.00 | - | 30 | 473 | 39.38% |
| PYPL250117P00040000 | 2024-05-23 3:38PM EDT | 2025-01-17 | 0.59 | 0.52 | 0.57 | 0.00 | - | 8 | 7,898 | 38.55% |
| PYPL250321P00040000 | 2024-05-24 1:05PM EDT | 2025-03-21 | 0.81 | 0.76 | 0.89 | -0.02 | -2.41% | 200 | 29 | 38.53% |
| PYPL250620P00040000 | 2024-05-24 2:09PM EDT | 2025-06-20 | 1.13 | 1.11 | 1.69 | -0.04 | -3.42% | 4 | 1,107 | 41.19% |
| PYPL251219P00040000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 1.99 | 1.61 | 2.31 | 0.00 | - | 2 | 733 | 38.09% |
| PYPL260116P00040000 | 2024-05-24 2:06PM EDT | 2026-01-16 | 2.15 | 2.03 | 2.31 | +0.17 | +8.59% | 2 | 1,736 | 37.18% |
| PYPL260618P00040000 | 2024-05-22 2:12PM EDT | 2026-06-18 | 2.93 | 2.35 | 3.15 | 0.00 | - | 1 | 20 | 37.59% |
| PYPL261218P00040000 | 2024-05-23 1:42PM EDT | 2026-12-18 | 3.65 | 2.04 | 3.95 | 0.00 | - | 1 | 59 | 37.23% |
© 2024 Yahoo. All rights reserved.