Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240517C00100000 | 2024-03-28 12:04PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.21 | -0.02 | -11.76% | 8 | 164 | 54.49% |
PYPL240621C00100000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | +0.03 | +13.04% | 56 | 14,754 | 46.14% |
PYPL240719C00100000 | 2024-03-27 10:59AM EDT | 2024-07-19 | 0.35 | 0.27 | 0.35 | 0.00 | - | 15 | 44 | 42.33% |
PYPL240816C00100000 | 2024-03-28 2:17PM EDT | 2024-08-16 | 0.67 | 0.63 | 0.67 | +0.03 | +4.69% | 62 | 16 | 43.48% |
PYPL240920C00100000 | 2024-03-28 9:59AM EDT | 2024-09-20 | 0.88 | 0.89 | 0.93 | -0.02 | -2.22% | 1 | 205 | 42.11% |
PYPL241018C00100000 | 2024-03-28 12:07PM EDT | 2024-10-18 | 1.17 | 1.14 | 1.18 | +0.06 | +5.41% | 64 | 56 | 41.60% |
PYPL241220C00100000 | 2024-03-28 12:03PM EDT | 2024-12-20 | 2.13 | 2.08 | 2.15 | +0.11 | +5.45% | 8 | 69 | 43.41% |
PYPL250117C00100000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 2.43 | 2.40 | 2.45 | +0.07 | +2.97% | 1,490 | 48,301 | 43.12% |
PYPL250620C00100000 | 2024-03-28 3:46PM EDT | 2025-06-20 | 4.56 | 4.50 | 4.65 | +0.23 | +5.31% | 112 | 111 | 44.41% |
PYPL251219C00100000 | 2024-03-28 3:59PM EDT | 2025-12-19 | 7.06 | 7.00 | 7.25 | +0.31 | +4.59% | 66 | 9,365 | 45.70% |
PYPL260116C00100000 | 2024-03-28 2:23PM EDT | 2026-01-16 | 7.30 | 7.00 | 7.35 | +0.36 | +5.19% | 355 | 63 | 45.01% |
PYPL260618C00100000 | 2024-03-27 3:38PM EDT | 2026-06-18 | 9.09 | 8.75 | 9.55 | 0.00 | - | 2 | 5 | 46.32% |
PYPL261218C00100000 | 2024-03-28 2:11PM EDT | 2026-12-18 | 12.00 | 11.05 | 11.70 | +0.95 | +8.60% | 20 | 80 | 46.80% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 2024-06-21 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 118.19% |
PYPL241018P00100000 | 2024-03-27 12:22PM EDT | 2024-10-18 | 34.15 | 31.60 | 33.90 | 0.00 | - | 5 | 5 | 38.75% |
PYPL250117P00100000 | 2024-03-18 12:54PM EDT | 2025-01-17 | 35.60 | 33.05 | 33.35 | 0.00 | - | 4 | 26 | 26.17% |
PYPL251219P00100000 | 2024-01-04 10:38AM EDT | 2025-12-19 | 42.34 | 37.25 | 38.85 | 0.00 | - | 6 | 25 | 41.38% |
PYPL261218P00100000 | 2024-03-26 10:01AM EDT | 2026-12-18 | 36.33 | 33.85 | 36.95 | 0.00 | - | 3 | 3 | 27.97% |