PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00085000 | 2024-05-14 2:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 75.00% |
| PYPL240531C00085000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 131 | 57.81% |
| PYPL240607C00085000 | 2024-05-17 10:04AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 42 | 52.73% |
| PYPL240621C00085000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 6,615 | 41.80% |
| PYPL240719C00085000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 49 | 3,898 | 34.28% |
| PYPL240816C00085000 | 2024-05-17 2:06PM EDT | 2024-08-16 | 0.37 | 0.37 | 0.40 | -0.01 | -2.63% | 52 | 1,972 | 37.11% |
| PYPL240920C00085000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 0.62 | 0.59 | 0.63 | 0.00 | - | 2 | 6,408 | 35.16% |
| PYPL241018C00085000 | 2024-05-17 1:47PM EDT | 2024-10-18 | 0.82 | 0.79 | 0.84 | -0.01 | -1.20% | 31 | 638 | 34.33% |
| PYPL241220C00085000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 1.88 | 1.86 | 1.95 | +0.04 | +2.17% | 26 | 2,818 | 37.74% |
| PYPL250117C00085000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 2.25 | 2.19 | 2.36 | -0.04 | -1.75% | 22 | 9,961 | 38.12% |
| PYPL250321C00085000 | 2024-05-17 11:43AM EDT | 2025-03-21 | 3.25 | 3.15 | 3.30 | +0.10 | +3.17% | 20 | 511 | 38.95% |
| PYPL250620C00085000 | 2024-05-16 2:26PM EDT | 2025-06-20 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 854 | 40.58% |
| PYPL251219C00085000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 7.00 | 6.80 | 8.20 | 0.00 | - | 3 | 3,865 | 44.66% |
| PYPL260116C00085000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 7.69 | 7.50 | 8.45 | +0.09 | +1.18% | 14 | 3,477 | 44.39% |
| PYPL260618C00085000 | 2024-05-14 10:24AM EDT | 2026-06-18 | 10.14 | 9.60 | 10.30 | 0.00 | - | 7 | 95 | 44.71% |
| PYPL261218C00085000 | 2024-05-15 3:23PM EDT | 2026-12-18 | 11.95 | 12.00 | 12.55 | 0.00 | - | 1 | 133 | 45.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00085000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 18.70 | 20.00 | 21.00 | 0.00 | - | - | 1 | 101.95% |
| PYPL240621P00085000 | 2024-05-14 2:02PM EDT | 2024-06-21 | 20.48 | 20.05 | 20.90 | 0.00 | - | 1 | 0 | 59.77% |
| PYPL240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 20.00 | 20.10 | 20.95 | 0.00 | - | 5 | 3 | 45.51% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 2024-08-16 | 18.75 | 19.95 | 21.05 | 0.00 | - | 1 | 2 | 39.70% |
| PYPL240920P00085000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 21.20 | 20.25 | 21.20 | 0.00 | - | 4 | 28 | 35.89% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 18.05 | 19.95 | 20.80 | 0.00 | - | 40 | 66 | 26.42% |
| PYPL241220P00085000 | 2024-05-10 1:17PM EDT | 2024-12-20 | 21.94 | 20.65 | 21.40 | 0.00 | - | 2 | 88 | 29.30% |
| PYPL250117P00085000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 20.95 | 20.75 | 21.00 | 0.00 | - | 8 | 1,082 | 23.58% |
| PYPL250321P00085000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 21.35 | 20.70 | 21.70 | -0.55 | -2.51% | 2 | 65 | 26.82% |
| PYPL250620P00085000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 22.30 | 21.60 | 22.00 | 0.00 | - | 5 | 15 | 25.32% |
| PYPL251219P00085000 | 2024-05-09 11:31AM EDT | 2025-12-19 | 23.55 | 22.45 | 23.55 | 0.00 | - | 1 | 123 | 27.38% |
| PYPL260116P00085000 | 2024-05-17 11:45AM EDT | 2026-01-16 | 23.09 | 21.75 | 24.35 | -0.18 | -0.77% | 12 | 148 | 29.59% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 30.66% |
| PYPL261218P00085000 | 2024-04-30 9:32AM EDT | 2026-12-18 | 23.00 | 24.40 | 25.45 | 0.00 | - | 2 | 78 | 26.75% |
© 2024 Yahoo. All rights reserved.