PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00045000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 16.84 | 16.50 | 17.10 | -0.61 | -3.50% | 2 | 788 | 66.60% |
| PYPL240719C00045000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 19.42 | 16.85 | 17.40 | 0.00 | - | 4 | 44 | 59.57% |
| PYPL240816C00045000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 17.30 | 17.30 | 18.65 | -3.75 | -17.81% | 1 | 28 | 65.38% |
| PYPL240920C00045000 | 2024-05-23 1:24PM EDT | 2024-09-20 | 17.90 | 17.50 | 18.10 | 0.00 | - | 11 | 140 | 52.30% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 23.00 | 17.65 | 18.50 | 0.00 | - | 1 | 58 | 50.54% |
| PYPL241220C00045000 | 2024-05-23 10:26AM EDT | 2024-12-20 | 19.43 | 18.55 | 20.25 | 0.00 | - | 2 | 57 | 54.55% |
| PYPL250117C00045000 | 2024-05-24 3:38PM EDT | 2025-01-17 | 19.30 | 18.70 | 19.55 | -2.25 | -10.44% | 23 | 662 | 52.43% |
| PYPL250321C00045000 | 2024-05-24 11:12AM EDT | 2025-03-21 | 20.15 | 19.90 | 20.85 | -2.07 | -9.32% | 35 | 12 | 52.28% |
| PYPL250620C00045000 | 2024-05-23 12:40PM EDT | 2025-06-20 | 21.50 | 21.00 | 21.30 | 0.00 | - | 21 | 85 | 50.29% |
| PYPL251219C00045000 | 2024-05-13 12:37PM EDT | 2025-12-19 | 26.00 | 22.20 | 24.55 | 0.00 | - | 1 | 88 | 51.75% |
| PYPL260116C00045000 | 2024-05-24 1:19PM EDT | 2026-01-16 | 23.74 | 22.45 | 24.50 | 0.00 | - | 2 | 160 | 50.97% |
| PYPL260618C00045000 | 2024-05-20 10:30AM EDT | 2026-06-18 | 28.50 | 24.55 | 27.40 | 0.00 | - | 1 | 3 | 55.23% |
| PYPL261218C00045000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 29.00 | 26.55 | 27.55 | 0.00 | - | 3 | 27 | 53.28% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 11 | 122.66% |
| PYPL240607P00045000 | 2024-05-24 11:45AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 83.20% |
| PYPL240621P00045000 | 2024-05-23 12:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 6,778 | 53.13% |
| PYPL240719P00045000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 2 | 249 | 40.43% |
| PYPL240816P00045000 | 2024-05-24 10:18AM EDT | 2024-08-16 | 0.22 | 0.17 | 0.26 | +0.01 | +4.76% | 4 | 223 | 41.94% |
| PYPL240920P00045000 | 2024-05-23 1:20PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.34 | +0.04 | +12.90% | 1 | 4,729 | 37.35% |
| PYPL241018P00045000 | 2024-05-24 12:24PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.45 | 0.00 | - | 5 | 396 | 35.89% |
| PYPL241220P00045000 | 2024-05-24 1:06PM EDT | 2024-12-20 | 0.88 | 0.89 | 0.93 | -0.02 | -2.22% | 100 | 1,239 | 36.65% |
| PYPL250117P00045000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 1.07 | 1.04 | 1.09 | -0.03 | -2.73% | 13 | 13,175 | 36.18% |
| PYPL250321P00045000 | 2024-05-24 2:12PM EDT | 2025-03-21 | 1.42 | 1.39 | 1.92 | -0.08 | -5.33% | 2 | 757 | 39.27% |
| PYPL250620P00045000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 2.05 | 1.91 | 2.31 | +0.09 | +4.59% | 7 | 989 | 37.02% |
| PYPL251219P00045000 | 2024-05-23 1:39PM EDT | 2025-12-19 | 3.20 | 2.92 | 3.20 | 0.00 | - | 5 | 489 | 35.22% |
| PYPL260116P00045000 | 2024-05-23 1:05PM EDT | 2026-01-16 | 3.32 | 2.75 | 3.40 | 0.00 | - | 1 | 1,533 | 35.36% |
| PYPL260618P00045000 | 2024-05-24 1:25PM EDT | 2026-06-18 | 4.20 | 2.79 | 4.45 | +0.05 | +1.20% | 2 | 54 | 35.99% |
| PYPL261218P00045000 | 2024-05-24 2:02PM EDT | 2026-12-18 | 4.90 | 4.20 | 5.30 | +0.03 | +0.62% | 1 | 305 | 35.39% |
© 2024 Yahoo. All rights reserved.