CallsforMay 24, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
PYPL240524C00065000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.68 | 0.00 | - | 4,473 | 2,297 | 27.69% |
PYPL240531C00065000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 1.00 | 1.02 | 1.10 | 0.00 | - | 1,374 | 1,686 | 27.59% |
PYPL240607C00065000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 1.40 | 1.39 | 1.44 | +0.05 | +3.70% | 580 | 229 | 27.91% |
PYPL240614C00065000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 1.77 | 1.73 | 1.81 | +0.03 | +1.72% | 135 | 360 | 29.32% |
PYPL240621C00065000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.03 | 2.01 | 2.05 | +0.09 | +4.64% | 2,443 | 13,022 | 29.20% |
PYPL240628C00065000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 2.26 | 2.18 | 2.52 | +0.08 | +3.67% | 70 | 138 | 32.03% |
PYPL240719C00065000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.88 | 2.91 | 2.95 | +0.03 | +1.05% | 361 | 6,153 | 30.10% |
PYPL240816C00065000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 4.65 | 4.55 | 4.65 | +0.25 | +5.68% | 500 | 1,427 | 38.31% |
PYPL240920C00065000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 5.37 | 5.30 | 5.40 | +0.22 | +4.27% | 290 | 6,881 | 37.49% |
PYPL241018C00065000 | 2024-05-17 3:21PM EDT | 2024-10-18 | 5.75 | 5.85 | 5.95 | -0.04 | -0.69% | 20 | 1,381 | 37.20% |
PYPL241220C00065000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 7.78 | 7.65 | 7.75 | +0.41 | +5.56% | 16 | 806 | 40.45% |
PYPL250117C00065000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 8.20 | 8.15 | 8.60 | +0.29 | +3.67% | 13 | 8,589 | 42.15% |
PYPL250321C00065000 | 2024-05-15 3:20PM EDT | 2025-03-21 | 9.50 | 8.90 | 9.70 | 0.00 | - | 53 | 269 | 42.30% |
PYPL250620C00065000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 11.40 | 11.15 | 11.40 | +0.41 | +3.73% | 36 | 1,626 | 43.59% |
PYPL251219C00065000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 14.60 | 14.05 | 14.40 | +0.45 | +3.18% | 10 | 1,876 | 45.63% |
PYPL260116C00065000 | 2024-05-17 12:50PM EDT | 2026-01-16 | 14.71 | 14.45 | 15.05 | +0.21 | +1.45% | 2 | 9,987 | 46.61% |
PYPL260618C00065000 | 2024-05-14 10:18AM EDT | 2026-06-18 | 17.49 | 16.65 | 17.65 | 0.00 | - | 1 | 51 | 49.01% |
PYPL261218C00065000 | 2024-05-16 1:08PM EDT | 2026-12-18 | 18.80 | 18.85 | 19.30 | +0.10 | +0.53% | 2 | 583 | 48.26% |
PutsforMay 24, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
PYPL240524P00065000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.10 | 1.09 | 1.13 | -0.38 | -25.68% | 2,777 | 681 | 25.49% |
PYPL240531P00065000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.43 | 1.34 | 1.55 | -0.39 | -21.43% | 521 | 607 | 26.12% |
PYPL240607P00065000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 1.77 | 1.70 | 1.81 | -0.46 | -20.63% | 121 | 188 | 25.42% |
PYPL240614P00065000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 2.04 | 1.86 | 2.05 | -0.44 | -17.74% | 151 | 53 | 25.32% |
PYPL240621P00065000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.21 | 2.20 | 2.23 | -0.35 | -13.67% | 2,320 | 14,525 | 24.85% |
PYPL240628P00065000 | 2024-05-17 2:04PM EDT | 2024-06-28 | 2.50 | 2.06 | 2.49 | -0.37 | -12.89% | 2 | 31 | 25.66% |
PYPL240719P00065000 | 2024-05-17 2:01PM EDT | 2024-07-19 | 2.88 | 2.83 | 2.88 | -0.32 | -10.00% | 2,326 | 3,952 | 24.56% |
PYPL240816P00065000 | 2024-05-17 3:05PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.30 | -0.36 | -7.81% | 502 | 1,491 | 31.49% |
PYPL240920P00065000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 4.85 | 4.65 | 4.75 | -0.20 | -3.96% | 261 | 5,347 | 29.72% |
PYPL241018P00065000 | 2024-05-17 2:06PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.30 | -0.37 | -6.83% | 33 | 2,725 | 30.18% |
PYPL241220P00065000 | 2024-05-17 3:09PM EDT | 2024-12-20 | 6.30 | 6.20 | 6.55 | -0.20 | -3.08% | 11 | 1,909 | 31.73% |
PYPL250117P00065000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.60 | -0.35 | -5.07% | 17 | 8,683 | 30.09% |
PYPL250321P00065000 | 2024-05-09 12:00PM EDT | 2025-03-21 | 8.03 | 7.35 | 7.50 | 0.00 | - | 5 | 217 | 30.66% |
PYPL250620P00065000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 8.85 | 7.35 | 9.60 | 0.00 | - | 976 | 1,787 | 34.83% |
PYPL251219P00065000 | 2024-05-14 10:23AM EDT | 2025-12-19 | 10.12 | 9.90 | 10.25 | 0.00 | - | 1,500 | 1,891 | 30.89% |
PYPL260116P00065000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 10.25 | 10.10 | 10.50 | -0.35 | -3.30% | 2 | 2,043 | 30.94% |
PYPL260618P00065000 | 2024-05-17 12:01PM EDT | 2026-06-18 | 12.55 | 11.40 | 12.00 | +0.70 | +5.91% | 1 | 1,033 | 31.78% |
PYPL261218P00065000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 12.15 | 12.40 | 12.80 | -1.02 | -7.74% | 250 | 636 | 30.52% |