PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00070000 | 2024-05-24 3:23PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 4,625 | 48.44% |
| PYPL240607C00070000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 24 | 667 | 36.72% |
| PYPL240614C00070000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 0.13 | 0.07 | 0.13 | +0.02 | +18.18% | 117 | 341 | 34.47% |
| PYPL240621C00070000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 600 | 12,352 | 30.57% |
| PYPL240628C00070000 | 2024-05-24 2:11PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 21 | 179 | 29.79% |
| PYPL240719C00070000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.47 | -0.04 | -7.84% | 228 | 7,816 | 28.86% |
| PYPL240816C00070000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 1.56 | 1.50 | 1.57 | -0.04 | -2.50% | 151 | 4,583 | 36.74% |
| PYPL240920C00070000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 2.13 | 2.07 | 2.12 | -0.01 | -0.47% | 122 | 5,040 | 35.47% |
| PYPL241018C00070000 | 2024-05-24 9:45AM EDT | 2024-10-18 | 2.57 | 2.49 | 2.55 | +0.02 | +0.78% | 1 | 657 | 35.01% |
| PYPL241220C00070000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 4.09 | 4.05 | 4.15 | -0.06 | -1.45% | 41 | 2,701 | 38.48% |
| PYPL250117C00070000 | 2024-05-24 3:01PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.60 | +0.01 | +0.22% | 150 | 13,036 | 38.50% |
| PYPL250321C00070000 | 2024-05-24 2:26PM EDT | 2025-03-21 | 5.85 | 5.75 | 5.90 | 0.00 | - | 34 | 415 | 40.17% |
| PYPL250620C00070000 | 2024-05-24 3:37PM EDT | 2025-06-20 | 7.44 | 7.40 | 7.65 | -0.06 | -0.80% | 2 | 1,164 | 42.11% |
| PYPL251219C00070000 | 2024-05-24 11:40AM EDT | 2025-12-19 | 10.30 | 10.05 | 10.40 | -0.04 | -0.39% | 4 | 3,107 | 43.72% |
| PYPL260116C00070000 | 2024-05-24 2:40PM EDT | 2026-01-16 | 10.73 | 10.10 | 10.80 | +0.23 | +2.19% | 8 | 4,250 | 43.96% |
| PYPL260618C00070000 | 2024-05-24 10:18AM EDT | 2026-06-18 | 13.00 | 12.65 | 13.30 | +0.15 | +1.17% | 1 | 195 | 46.35% |
| PYPL261218C00070000 | 2024-05-24 3:39PM EDT | 2026-12-18 | 15.20 | 14.85 | 15.60 | +0.15 | +1.00% | 31 | 333 | 47.51% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00070000 | 2024-05-22 2:39PM EDT | 2024-05-31 | 7.75 | 8.25 | 8.90 | 0.00 | - | 33 | 4 | 70.51% |
| PYPL240607P00070000 | 2024-05-22 10:34AM EDT | 2024-06-07 | 8.23 | 8.20 | 8.65 | +1.03 | +14.31% | 5 | 0 | 51.76% |
| PYPL240614P00070000 | 2024-05-24 12:39PM EDT | 2024-06-14 | 8.13 | 7.85 | 8.55 | -0.54 | -6.23% | 10 | 5 | 37.50% |
| PYPL240621P00070000 | 2024-05-23 3:47PM EDT | 2024-06-21 | 8.57 | 8.30 | 8.50 | 0.00 | - | 826 | 2,933 | 30.18% |
| PYPL240628P00070000 | 2024-05-20 12:25PM EDT | 2024-06-28 | 5.73 | 7.80 | 9.45 | 0.00 | - | 1 | 2 | 49.22% |
| PYPL240719P00070000 | 2024-05-24 1:33PM EDT | 2024-07-19 | 8.20 | 8.25 | 9.30 | -0.48 | -5.53% | 2 | 917 | 36.55% |
| PYPL240816P00070000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 9.25 | 9.00 | 9.40 | +0.04 | +0.43% | 1 | 769 | 30.93% |
| PYPL240920P00070000 | 2024-05-24 2:53PM EDT | 2024-09-20 | 9.50 | 9.35 | 9.90 | -0.15 | -1.55% | 1 | 1,132 | 30.57% |
| PYPL241018P00070000 | 2024-05-23 9:56AM EDT | 2024-10-18 | 9.22 | 9.30 | 9.95 | 0.00 | - | 20 | 676 | 27.88% |
| PYPL241220P00070000 | 2024-05-16 2:30PM EDT | 2024-12-20 | 9.55 | 10.15 | 10.85 | 0.00 | - | 6 | 622 | 28.93% |
| PYPL250117P00070000 | 2024-05-24 3:23PM EDT | 2025-01-17 | 11.06 | 10.30 | 11.40 | +0.52 | +4.93% | 22 | 7,450 | 30.22% |
| PYPL250321P00070000 | 2024-05-23 3:53PM EDT | 2025-03-21 | 11.80 | 10.45 | 11.80 | 0.00 | - | 6 | 600 | 28.79% |
| PYPL250620P00070000 | 2024-05-24 9:43AM EDT | 2025-06-20 | 12.50 | 12.40 | 12.90 | +0.55 | +4.60% | 5 | 2,943 | 29.76% |
| PYPL251219P00070000 | 2024-05-23 9:50AM EDT | 2025-12-19 | 13.30 | 12.70 | 14.80 | 0.00 | - | 1 | 968 | 30.87% |
| PYPL260116P00070000 | 2024-05-23 9:39AM EDT | 2026-01-16 | 13.86 | 14.00 | 14.45 | 0.00 | - | 1 | 137 | 29.03% |
| PYPL260618P00070000 | 2024-05-10 11:46AM EDT | 2026-06-18 | 14.81 | 14.70 | 15.60 | 0.00 | - | 50 | 503 | 29.20% |
| PYPL261218P00070000 | 2024-05-17 1:04PM EDT | 2026-12-18 | 14.20 | 15.95 | 18.60 | 0.00 | - | 101 | 155 | 33.82% |
© 2024 Yahoo. All rights reserved.