PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00060000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.90 | 1.87 | 1.96 | +0.02 | +1.06% | 168 | 82 | 29.40% |
| PYPL240607C00060000 | 2024-05-24 11:21AM EDT | 2024-06-07 | 2.41 | 2.09 | 2.59 | +0.13 | +5.70% | 2 | 18 | 35.84% |
| PYPL240614C00060000 | 2024-05-24 3:14PM EDT | 2024-06-14 | 2.58 | 2.55 | 2.69 | -0.07 | -2.64% | 5 | 19 | 30.81% |
| PYPL240621C00060000 | 2024-05-24 2:54PM EDT | 2024-06-21 | 2.89 | 2.86 | 2.93 | -0.01 | -0.34% | 4,278 | 4,996 | 30.37% |
| PYPL240628C00060000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 3.06 | 3.10 | 3.20 | -0.14 | -4.38% | 10 | 1,616 | 30.88% |
| PYPL240719C00060000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 3.80 | 3.75 | 3.85 | -0.06 | -1.55% | 169 | 1,501 | 31.42% |
| PYPL240816C00060000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 5.40 | 5.35 | 5.45 | +0.05 | +0.93% | 1,414 | 4,906 | 39.67% |
| PYPL240920C00060000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 6.13 | 6.05 | 6.20 | -0.02 | -0.33% | 79 | 1,226 | 38.78% |
| PYPL241018C00060000 | 2024-05-24 2:17PM EDT | 2024-10-18 | 6.79 | 6.60 | 6.70 | +0.29 | +4.46% | 2 | 393 | 38.16% |
| PYPL241220C00060000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 8.49 | 7.25 | 8.40 | +0.21 | +2.54% | 10 | 971 | 41.29% |
| PYPL250117C00060000 | 2024-05-24 3:14PM EDT | 2025-01-17 | 8.72 | 8.70 | 8.85 | -0.08 | -0.91% | 26 | 11,368 | 41.11% |
| PYPL250321C00060000 | 2024-05-24 2:56PM EDT | 2025-03-21 | 9.97 | 9.95 | 10.20 | -1.78 | -15.15% | 2 | 81 | 42.80% |
| PYPL250620C00060000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 11.55 | 10.80 | 11.80 | -0.77 | -6.25% | 3 | 1,763 | 44.01% |
| PYPL251219C00060000 | 2024-05-24 10:50AM EDT | 2025-12-19 | 15.45 | 14.30 | 14.60 | +0.88 | +6.04% | 1 | 1,570 | 45.89% |
| PYPL260116C00060000 | 2024-05-24 3:15PM EDT | 2026-01-16 | 14.65 | 14.75 | 15.65 | -0.20 | -1.35% | 57 | 9,192 | 48.34% |
| PYPL260618C00060000 | 2024-05-24 1:50PM EDT | 2026-06-18 | 17.75 | 16.85 | 18.50 | +0.75 | +4.41% | 5 | 99 | 51.83% |
| PYPL261218C00060000 | 2024-05-24 3:25PM EDT | 2026-12-18 | 19.25 | 18.85 | 19.65 | +0.15 | +0.79% | 18 | 730 | 49.68% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00060000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.21 | 0.14 | 0.21 | -0.16 | -43.24% | 830 | 4,577 | 24.61% |
| PYPL240607P00060000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.55 | -0.14 | -20.90% | 147 | 8,462 | 26.12% |
| PYPL240614P00060000 | 2024-05-24 3:57PM EDT | 2024-06-14 | 0.82 | 0.78 | 0.83 | -0.21 | -20.39% | 59 | 410 | 26.61% |
| PYPL240621P00060000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.01 | -0.17 | -14.53% | 4,422 | 16,098 | 25.86% |
| PYPL240628P00060000 | 2024-05-24 3:13PM EDT | 2024-06-28 | 1.20 | 1.15 | 1.23 | -0.20 | -14.29% | 111 | 378 | 26.22% |
| PYPL240719P00060000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.64 | 1.64 | 1.67 | -0.20 | -10.87% | 305 | 8,079 | 25.51% |
| PYPL240816P00060000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 2.98 | 2.98 | 3.05 | -0.14 | -4.49% | 479 | 4,696 | 33.01% |
| PYPL240920P00060000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 3.39 | 3.40 | 3.50 | -0.17 | -4.78% | 8 | 5,076 | 31.01% |
| PYPL241018P00060000 | 2024-05-24 3:36PM EDT | 2024-10-18 | 3.75 | 3.70 | 3.80 | +0.20 | +5.63% | 17 | 971 | 29.86% |
| PYPL241220P00060000 | 2024-05-23 2:27PM EDT | 2024-12-20 | 4.80 | 4.85 | 4.95 | -0.27 | -5.33% | 1 | 2,435 | 31.31% |
| PYPL250117P00060000 | 2024-05-24 2:55PM EDT | 2025-01-17 | 5.20 | 5.15 | 5.25 | -0.15 | -2.80% | 4 | 13,952 | 30.96% |
| PYPL250321P00060000 | 2024-05-23 1:55PM EDT | 2025-03-21 | 5.97 | 5.90 | 6.05 | -0.13 | -2.13% | 2 | 1,105 | 31.20% |
| PYPL250620P00060000 | 2024-05-24 3:38PM EDT | 2025-06-20 | 6.95 | 6.85 | 7.00 | -0.12 | -1.70% | 4 | 2,037 | 31.18% |
| PYPL251219P00060000 | 2024-05-21 9:34AM EDT | 2025-12-19 | 7.61 | 8.25 | 8.75 | 0.00 | - | 1 | 3,709 | 31.63% |
| PYPL260116P00060000 | 2024-05-24 12:59PM EDT | 2026-01-16 | 8.70 | 8.55 | 9.00 | +0.15 | +1.75% | 1 | 2,160 | 31.71% |
| PYPL260618P00060000 | 2024-05-14 10:25AM EDT | 2026-06-18 | 9.35 | 8.65 | 10.20 | 0.00 | - | 26 | 168 | 31.84% |
| PYPL261218P00060000 | 2024-05-24 2:10PM EDT | 2026-12-18 | 10.80 | 10.15 | 11.30 | -0.20 | -1.82% | 12 | 492 | 31.49% |
© 2024 Yahoo. All rights reserved.