PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00080000 | 2024-05-23 3:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,078 | 71.88% |
| PYPL240607C00080000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 69 | 67.19% |
| PYPL240621C00080000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 600 | 20,460 | 41.80% |
| PYPL240628C00080000 | 2024-05-24 1:07PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.10 | +0.04 | +66.67% | 1 | 4 | 44.53% |
| PYPL240719C00080000 | 2024-05-24 1:21PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | 0.00 | - | 48 | 6,295 | 34.38% |
| PYPL240816C00080000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 0.44 | 0.35 | 0.39 | +0.04 | +10.00% | 45 | 2,395 | 37.21% |
| PYPL240920C00080000 | 2024-05-24 3:23PM EDT | 2024-09-20 | 0.61 | 0.59 | 0.62 | -0.04 | -6.15% | 93 | 5,355 | 34.99% |
| PYPL241018C00080000 | 2024-05-24 2:41PM EDT | 2024-10-18 | 0.83 | 0.80 | 0.84 | -0.01 | -1.19% | 14 | 2,527 | 34.20% |
| PYPL241220C00080000 | 2024-05-24 1:52PM EDT | 2024-12-20 | 1.94 | 1.84 | 1.90 | +0.03 | +1.57% | 13 | 1,572 | 37.34% |
| PYPL250117C00080000 | 2024-05-24 3:20PM EDT | 2025-01-17 | 2.20 | 2.15 | 2.25 | -0.03 | -1.35% | 199 | 19,688 | 37.40% |
| PYPL250321C00080000 | 2024-05-24 2:34PM EDT | 2025-03-21 | 3.22 | 2.87 | 3.25 | +0.02 | +0.62% | 4 | 817 | 38.73% |
| PYPL250620C00080000 | 2024-05-24 11:31AM EDT | 2025-06-20 | 4.67 | 4.55 | 4.70 | +0.07 | +1.52% | 2 | 2,904 | 40.35% |
| PYPL251219C00080000 | 2024-05-24 12:07PM EDT | 2025-12-19 | 7.30 | 7.05 | 7.25 | +0.15 | +2.10% | 5 | 1,955 | 42.05% |
| PYPL260116C00080000 | 2024-05-24 3:20PM EDT | 2026-01-16 | 7.55 | 7.50 | 8.65 | 0.00 | - | 1,039 | 5,309 | 45.58% |
| PYPL260618C00080000 | 2024-05-23 2:17PM EDT | 2026-06-18 | 9.70 | 9.45 | 9.95 | 0.00 | - | 7 | 223 | 44.39% |
| PYPL261218C00080000 | 2024-05-24 12:25PM EDT | 2026-12-18 | 11.95 | 11.60 | 12.35 | -0.18 | -1.48% | 2 | 545 | 45.92% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00080000 | 2024-05-22 10:21AM EDT | 2024-06-21 | 17.50 | 17.90 | 18.75 | 0.00 | - | 9 | 2 | 65.23% |
| PYPL240719P00080000 | 2024-05-08 1:58PM EDT | 2024-07-19 | 15.79 | 17.90 | 18.75 | 0.00 | - | 2 | 1 | 45.75% |
| PYPL240816P00080000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 15.19 | 18.10 | 18.65 | 0.00 | - | 1 | 43 | 34.86% |
| PYPL240920P00080000 | 2024-05-15 2:07PM EDT | 2024-09-20 | 16.45 | 17.80 | 18.50 | 0.00 | - | 2 | 194 | 25.39% |
| PYPL241018P00080000 | 2024-05-17 3:08PM EDT | 2024-10-18 | 15.60 | 17.90 | 18.95 | 0.00 | - | 40 | 119 | 31.10% |
| PYPL241220P00080000 | 2024-05-23 11:47AM EDT | 2024-12-20 | 18.25 | 18.50 | 19.30 | 0.00 | - | 3 | 239 | 29.59% |
| PYPL250117P00080000 | 2024-05-23 11:28AM EDT | 2025-01-17 | 19.12 | 18.60 | 19.20 | +0.88 | +4.82% | 1 | 4,599 | 26.89% |
| PYPL250321P00080000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 17.65 | 18.90 | 20.35 | 0.00 | - | 26 | 55 | 31.75% |
| PYPL250620P00080000 | 2024-05-10 12:39PM EDT | 2025-06-20 | 18.90 | 18.55 | 20.55 | 0.00 | - | 3 | 349 | 28.85% |
| PYPL251219P00080000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 18.72 | 19.60 | 22.05 | 0.00 | - | 26 | 114 | 29.72% |
| PYPL260116P00080000 | 2024-05-23 3:47PM EDT | 2026-01-16 | 21.15 | 19.55 | 21.30 | 0.00 | - | 1 | 44 | 26.25% |
| PYPL260618P00080000 | 2024-05-09 3:31PM EDT | 2026-06-18 | 20.85 | 21.50 | 22.45 | 0.00 | - | 5 | 20 | 27.20% |
| PYPL261218P00080000 | 2024-05-10 1:52PM EDT | 2026-12-18 | 22.00 | 22.25 | 23.90 | 0.00 | - | 5 | 90 | 28.41% |
© 2024 Yahoo. All rights reserved.