PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00075000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 256 | 48.44% |
| PYPL240531C00075000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | 159 | 1,488 | 39.26% |
| PYPL240607C00075000 | 2024-05-17 2:23PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.09 | -0.02 | -33.33% | 48 | 217 | 35.55% |
| PYPL240614C00075000 | 2024-05-17 11:40AM EDT | 2024-06-14 | 0.11 | 0.08 | 0.13 | -0.01 | -8.33% | 11 | 63 | 33.01% |
| PYPL240621C00075000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | 0.00 | - | 186 | 17,656 | 31.25% |
| PYPL240628C00075000 | 2024-05-16 3:19PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.22 | 0.00 | - | 1 | 57 | 30.18% |
| PYPL240719C00075000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.44 | +0.01 | +2.50% | 113 | 7,421 | 29.40% |
| PYPL240816C00075000 | 2024-05-17 2:53PM EDT | 2024-08-16 | 1.40 | 1.39 | 1.42 | +0.08 | +6.06% | 68 | 1,785 | 36.26% |
| PYPL240920C00075000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 1.89 | 1.89 | 1.93 | +0.08 | +4.42% | 117 | 2,841 | 35.08% |
| PYPL241018C00075000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 2.27 | 2.25 | 2.51 | -0.16 | -6.58% | 92 | 1,165 | 35.84% |
| PYPL241220C00075000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | +0.20 | +5.41% | 5 | 1,099 | 38.21% |
| PYPL250117C00075000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.55 | +0.15 | +3.57% | 64 | 11,403 | 38.98% |
| PYPL250321C00075000 | 2024-05-17 10:56AM EDT | 2025-03-21 | 5.75 | 5.60 | 5.75 | +0.40 | +7.48% | 1 | 910 | 40.03% |
| PYPL250620C00075000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 7.30 | 6.80 | 7.45 | +0.05 | +0.69% | 2 | 2,140 | 41.59% |
| PYPL251219C00075000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 10.30 | 10.00 | 10.45 | +0.28 | +2.79% | 53 | 1,994 | 43.73% |
| PYPL260116C00075000 | 2024-05-17 10:12AM EDT | 2026-01-16 | 10.57 | 10.45 | 11.30 | +0.22 | +2.13% | 3 | 975 | 45.27% |
| PYPL260618C00075000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 12.91 | 12.70 | 13.65 | +0.26 | +2.06% | 1 | 95 | 46.81% |
| PYPL261218C00075000 | 2024-05-15 12:55PM EDT | 2026-12-18 | 14.85 | 15.05 | 15.75 | 0.00 | - | 2 | 472 | 47.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00075000 | 2024-05-09 12:27PM EDT | 2024-05-24 | 11.50 | 10.10 | 10.60 | 0.00 | - | 1 | 2 | 60.16% |
| PYPL240531P00075000 | 2024-05-09 1:30PM EDT | 2024-05-31 | 11.35 | 10.25 | 11.00 | 0.00 | - | 1 | 7 | 63.92% |
| PYPL240607P00075000 | 2024-05-09 12:29PM EDT | 2024-06-07 | 10.86 | 10.20 | 10.85 | -0.59 | -5.15% | 1 | 1 | 47.12% |
| PYPL240614P00075000 | 2024-05-02 1:39PM EDT | 2024-06-14 | 8.55 | 10.05 | 12.65 | 0.00 | - | - | 2 | 53.61% |
| PYPL240621P00075000 | 2024-05-16 9:57AM EDT | 2024-06-21 | 10.45 | 9.45 | 11.60 | -0.65 | -5.86% | 1 | 361 | 52.64% |
| PYPL240719P00075000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 10.69 | 10.25 | 10.65 | -0.55 | -4.89% | 2 | 692 | 22.07% |
| PYPL240816P00075000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 10.68 | 11.00 | 11.45 | 0.00 | - | 2 | 561 | 30.96% |
| PYPL240920P00075000 | 2024-05-14 2:52PM EDT | 2024-09-20 | 11.20 | 11.25 | 11.75 | -0.18 | -1.58% | 1 | 513 | 29.15% |
| PYPL241018P00075000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 11.70 | 11.10 | 11.60 | -0.47 | -3.86% | 2 | 217 | 25.11% |
| PYPL241220P00075000 | 2024-05-16 12:46PM EDT | 2024-12-20 | 13.02 | 12.40 | 12.70 | 0.00 | - | 20 | 652 | 28.27% |
| PYPL250117P00075000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 12.85 | 12.60 | 13.10 | -0.45 | -3.38% | 3 | 8,491 | 28.82% |
| PYPL250321P00075000 | 2024-05-16 1:12PM EDT | 2025-03-21 | 14.05 | 13.35 | 14.60 | 0.00 | - | 11 | 25 | 32.68% |
| PYPL250620P00075000 | 2024-05-09 11:25AM EDT | 2025-06-20 | 15.00 | 14.25 | 14.50 | 0.00 | - | 1 | 158 | 28.33% |
| PYPL251219P00075000 | 2024-05-15 2:35PM EDT | 2025-12-19 | 16.35 | 15.35 | 16.25 | 0.00 | - | 4 | 213 | 29.11% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 15.85 | 16.60 | 0.00 | - | 13 | 95 | 29.52% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 16.65 | 17.70 | 0.00 | - | 1 | 12 | 29.40% |
| PYPL261218P00075000 | 2024-05-14 11:57AM EDT | 2026-12-18 | 18.02 | 17.95 | 19.40 | 0.00 | - | 4 | 85 | 30.53% |
© 2024 Yahoo. All rights reserved.