PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00045000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 19.70 | 20.55 | 21.25 | 0.00 | - | 4 | 98 | 98.83% |
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 19.81 | 20.45 | 21.95 | 0.00 | - | 2 | 2 | 82.42% |
| PYPL240621C00045000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 21.33 | 20.75 | 22.15 | +1.56 | +7.89% | 3 | 671 | 68.02% |
| PYPL240719C00045000 | 2024-04-08 3:43PM EDT | 2024-07-19 | 22.25 | 21.10 | 24.00 | 0.00 | - | 5 | 43 | 77.64% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.05 | 22.05 | 22.65 | 0.00 | - | 1 | 28 | 64.31% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 20.97 | 21.85 | 23.00 | 0.00 | - | 1 | 104 | 57.10% |
| PYPL241018C00045000 | 2024-04-26 11:43AM EDT | 2024-10-18 | 22.44 | 22.30 | 23.00 | -0.55 | -2.39% | 1 | 57 | 54.91% |
| PYPL241220C00045000 | 2024-04-25 12:08PM EDT | 2024-12-20 | 21.70 | 22.90 | 23.90 | 0.00 | - | 2 | 52 | 53.87% |
| PYPL250117C00045000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 24.18 | 23.80 | 24.25 | +2.53 | +11.69% | 26 | 637 | 55.87% |
| PYPL250321C00045000 | 2024-04-16 1:35PM EDT | 2025-03-21 | 23.20 | 23.85 | 25.10 | 0.00 | - | - | 3 | 53.28% |
| PYPL250620C00045000 | 2024-04-16 1:32PM EDT | 2025-06-20 | 24.25 | 25.00 | 27.10 | 0.00 | - | 2 | 55 | 56.08% |
| PYPL251219C00045000 | 2024-04-09 1:55PM EDT | 2025-12-19 | 29.16 | 27.05 | 29.15 | 0.00 | - | 6 | 89 | 56.02% |
| PYPL260116C00045000 | 2024-04-24 12:08PM EDT | 2026-01-16 | 27.04 | 27.30 | 29.15 | 0.00 | - | 1 | 160 | 55.30% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 2026-06-18 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.91% |
| PYPL261218C00045000 | 2024-04-22 2:47PM EDT | 2026-12-18 | 29.30 | 31.10 | 32.15 | 0.00 | - | 1 | 24 | 56.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00045000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.23 | 0.00 | - | 14 | 6,286 | 144.14% |
| PYPL240510P00045000 | 2024-04-23 1:21PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3,840 | 3,845 | 88.28% |
| PYPL240517P00045000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 25 | 865 | 68.36% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 3 | 65.23% |
| PYPL240531P00045000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 2 | 59.57% |
| PYPL240621P00045000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.12 | -0.11 | -52.38% | 4 | 6,950 | 51.37% |
| PYPL240719P00045000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.25 | 0.00 | - | 1 | 243 | 47.95% |
| PYPL240816P00045000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 0.55 | 0.41 | 0.43 | 0.00 | - | 2 | 230 | 46.68% |
| PYPL240920P00045000 | 2024-04-26 12:54PM EDT | 2024-09-20 | 0.57 | 0.58 | 0.60 | -0.09 | -13.64% | 3 | 4,798 | 44.14% |
| PYPL241018P00045000 | 2024-04-22 1:16PM EDT | 2024-10-18 | 0.98 | 0.69 | 0.72 | 0.00 | - | 8 | 376 | 42.43% |
| PYPL241220P00045000 | 2024-04-26 3:11PM EDT | 2024-12-20 | 1.19 | 1.18 | 1.21 | -0.23 | -16.20% | 3 | 1,233 | 42.24% |
| PYPL250117P00045000 | 2024-04-26 2:54PM EDT | 2025-01-17 | 1.34 | 1.32 | 1.36 | -0.11 | -7.59% | 14 | 13,558 | 41.46% |
| PYPL250321P00045000 | 2024-04-26 2:44PM EDT | 2025-03-21 | 1.74 | 1.76 | 1.80 | -0.15 | -7.94% | 2 | 153 | 40.97% |
| PYPL250620P00045000 | 2024-04-26 1:16PM EDT | 2025-06-20 | 2.29 | 2.27 | 2.68 | -0.19 | -7.66% | 2 | 989 | 42.10% |
| PYPL251219P00045000 | 2024-04-10 1:22PM EDT | 2025-12-19 | 3.55 | 3.25 | 3.60 | 0.00 | - | 7 | 459 | 39.83% |
| PYPL260116P00045000 | 2024-04-22 2:31PM EDT | 2026-01-16 | 3.89 | 3.45 | 3.60 | 0.00 | - | 1 | 1,443 | 38.93% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 2026-06-18 | 5.10 | 2.93 | 4.45 | 0.00 | - | 3 | 44 | 38.50% |
| PYPL261218P00045000 | 2024-04-26 3:47PM EDT | 2026-12-18 | 5.05 | 5.00 | 5.20 | -0.18 | -3.44% | 22 | 307 | 37.40% |
© 2024 Yahoo. All rights reserved.