PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 2024-05-10 | 26.10 | 25.55 | 26.55 | 0.00 | - | - | 1 | 225.78% |
| PYPL240517C00040000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 27.25 | 26.10 | 26.45 | 0.00 | - | 1 | 101 | 172.66% |
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 2024-06-07 | 26.00 | 26.10 | 26.60 | 0.00 | - | 1 | 1 | 105.86% |
| PYPL240621C00040000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 25.73 | 26.20 | 26.60 | 0.00 | - | 1 | 591 | 90.72% |
| PYPL240719C00040000 | 2024-04-22 2:58PM EDT | 2024-07-19 | 23.98 | 26.50 | 26.75 | 0.00 | - | 2 | 27 | 78.91% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 26.86 | 26.70 | 27.05 | 0.00 | - | 1 | 8 | 73.05% |
| PYPL240920C00040000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 28.20 | 26.85 | 27.30 | 0.00 | - | 1 | 42 | 66.60% |
| PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 2024-10-18 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 52.32% |
| PYPL241220C00040000 | 2024-04-30 10:07AM EDT | 2024-12-20 | 30.76 | 27.75 | 28.30 | 0.00 | - | 1 | 36 | 62.77% |
| PYPL250117C00040000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 30.50 | 27.90 | 28.65 | 0.00 | - | 9 | 1,487 | 61.69% |
| PYPL250321C00040000 | 2024-04-15 10:01AM EDT | 2025-03-21 | 28.85 | 27.85 | 28.95 | 0.00 | - | - | 1 | 56.32% |
| PYPL250620C00040000 | 2024-05-02 2:06PM EDT | 2025-06-20 | 30.55 | 29.60 | 29.80 | 0.00 | - | 1 | 119 | 58.81% |
| PYPL251219C00040000 | 2024-05-03 10:59AM EDT | 2025-12-19 | 30.05 | 31.05 | 31.70 | 0.00 | - | 1 | 159 | 57.86% |
| PYPL260116C00040000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 31.70 | 31.40 | 32.00 | +0.79 | +2.56% | 2 | 206 | 58.18% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 2026-06-18 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 50.18% |
| PYPL261218C00040000 | 2024-05-07 11:21AM EDT | 2026-12-18 | 34.90 | 34.10 | 34.95 | -0.10 | -0.29% | 2 | 44 | 57.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 723 | 234.38% |
| PYPL240517P00040000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,811 | 98.44% |
| PYPL240524P00040000 | 2024-05-01 9:42AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 3 | 97.66% |
| PYPL240531P00040000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 6 | 82.81% |
| PYPL240621P00040000 | 2024-05-06 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6,372 | 54.69% |
| PYPL240719P00040000 | 2024-05-07 1:24PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 459 | 46.48% |
| PYPL240816P00040000 | 2024-04-29 12:25PM EDT | 2024-08-16 | 0.17 | 0.04 | 0.10 | 0.00 | - | 2 | 12 | 46.68% |
| PYPL240920P00040000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 0.16 | 0.08 | 0.15 | 0.00 | - | 1 | 1,722 | 43.07% |
| PYPL241018P00040000 | 2024-05-07 11:15AM EDT | 2024-10-18 | 0.15 | 0.14 | 0.23 | -0.06 | -28.57% | 2 | 42 | 42.33% |
| PYPL241220P00040000 | 2024-05-07 11:17AM EDT | 2024-12-20 | 0.39 | 0.38 | 0.49 | -0.07 | -15.22% | 2 | 500 | 42.09% |
| PYPL250117P00040000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 0.52 | 0.50 | 0.58 | -0.06 | -10.34% | 2 | 8,095 | 41.28% |
| PYPL250321P00040000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 0.82 | 0.76 | 0.83 | 0.00 | - | 2 | 27 | 40.43% |
| PYPL250620P00040000 | 2024-05-07 11:22AM EDT | 2025-06-20 | 1.14 | 1.11 | 1.22 | -0.05 | -4.20% | 3 | 1,105 | 39.70% |
| PYPL251219P00040000 | 2024-05-07 10:52AM EDT | 2025-12-19 | 1.92 | 1.67 | 2.02 | -0.18 | -8.57% | 1 | 732 | 38.78% |
| PYPL260116P00040000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 2.04 | 2.05 | 2.13 | -0.09 | -4.23% | 2 | 1,733 | 38.60% |
| PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 3.25 | 2.51 | 3.35 | 0.00 | - | 1 | 19 | 41.02% |
| PYPL261218P00040000 | 2024-05-02 2:42PM EDT | 2026-12-18 | 3.50 | 3.35 | 3.65 | 0.00 | - | 20 | 58 | 38.21% |
© 2024 Yahoo. All rights reserved.