PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00090000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.14 | 0.00 | - | 30 | 56 | 136.33% |
| PYPL240607C00090000 | 2024-05-24 9:58AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 19 | 40 | 81.25% |
| PYPL240621C00090000 | 2024-05-24 2:36PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 12 | 11,828 | 53.13% |
| PYPL240628C00090000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.66 | 0.00 | - | - | 5 | 74.22% |
| PYPL240719C00090000 | 2024-05-24 2:02PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 6 | 3,719 | 44.14% |
| PYPL240816C00090000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 13 | 1,326 | 41.21% |
| PYPL240920C00090000 | 2024-05-24 12:53PM EDT | 2024-09-20 | 0.23 | 0.15 | 0.22 | +0.02 | +9.52% | 215 | 2,676 | 36.91% |
| PYPL241018C00090000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 0.28 | 0.26 | 0.30 | -0.01 | -3.45% | 73 | 2,474 | 35.16% |
| PYPL241220C00090000 | 2024-05-24 2:39PM EDT | 2024-12-20 | 0.86 | 0.83 | 0.87 | -0.05 | -5.49% | 57 | 1,836 | 37.28% |
| PYPL250117C00090000 | 2024-05-24 2:23PM EDT | 2025-01-17 | 1.06 | 0.97 | 1.07 | -0.03 | -2.75% | 153 | 9,124 | 36.99% |
| PYPL250321C00090000 | 2024-05-22 10:35AM EDT | 2025-03-21 | 2.03 | 1.58 | 1.81 | 0.00 | - | 13 | 317 | 38.42% |
| PYPL250620C00090000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 2.84 | 2.71 | 2.97 | +0.04 | +1.43% | 2 | 1,943 | 39.95% |
| PYPL251219C00090000 | 2024-05-24 11:18AM EDT | 2025-12-19 | 5.10 | 4.80 | 5.10 | -0.30 | -5.56% | 2 | 980 | 41.22% |
| PYPL260116C00090000 | 2024-05-24 3:01PM EDT | 2026-01-16 | 5.30 | 5.20 | 5.40 | -0.15 | -2.75% | 20 | 2,758 | 41.30% |
| PYPL260618C00090000 | 2024-05-23 1:47PM EDT | 2026-06-18 | 7.20 | 7.05 | 7.55 | 0.00 | - | 2 | 112 | 43.39% |
| PYPL261218C00090000 | 2024-05-24 1:24PM EDT | 2026-12-18 | 9.30 | 9.00 | 9.35 | -0.17 | -1.80% | 113 | 4,220 | 43.63% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00090000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 28.00 | 28.05 | 28.70 | 0.00 | - | 2 | 3 | 53.13% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 2024-07-19 | 23.80 | 27.95 | 28.80 | 0.00 | - | 1 | 0 | 62.01% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 22.05 | 27.90 | 28.80 | 0.00 | - | 20 | 0 | 50.49% |
| PYPL240920P00090000 | 2024-05-13 10:04AM EDT | 2024-09-20 | 25.80 | 28.00 | 28.75 | 0.00 | - | 1 | 0 | 41.31% |
| PYPL241018P00090000 | 2024-05-08 12:12PM EDT | 2024-10-18 | 25.73 | 28.00 | 28.75 | 0.00 | - | 2 | 2 | 37.13% |
| PYPL241220P00090000 | 2024-05-14 10:14AM EDT | 2024-12-20 | 25.40 | 27.60 | 29.10 | 0.00 | - | 1 | 50 | 35.86% |
| PYPL250117P00090000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 28.37 | 27.60 | 28.40 | +0.37 | +1.32% | 4 | 4 | 20.51% |
| PYPL250321P00090000 | 2024-05-13 1:52PM EDT | 2025-03-21 | 26.44 | 26.60 | 30.30 | 0.00 | - | 10 | 43 | 39.34% |
| PYPL250620P00090000 | 2024-05-20 10:47AM EDT | 2025-06-20 | 25.80 | 28.25 | 30.70 | 0.00 | - | 19 | 147 | 36.71% |
| PYPL251219P00090000 | 2024-05-10 11:20AM EDT | 2025-12-19 | 27.50 | 28.60 | 29.95 | 0.00 | - | 2 | 79 | 26.76% |
| PYPL260116P00090000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 27.15 | 28.55 | 29.65 | 0.00 | - | 3 | 62 | 24.56% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 2026-06-18 | 26.45 | 28.90 | 30.60 | 0.00 | - | - | 10 | 26.07% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.