PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00060000 | 2024-04-24 2:36PM EDT | 2024-04-26 | 5.00 | 4.45 | 5.00 | +0.36 | +7.76% | 35 | 176 | 64.84% |
| PYPL240503C00060000 | 2024-04-24 3:15PM EDT | 2024-05-03 | 5.85 | 5.95 | 6.05 | +0.15 | +2.63% | 11 | 75 | 72.27% |
| PYPL240510C00060000 | 2024-04-24 9:34AM EDT | 2024-05-10 | 6.25 | 6.20 | 6.30 | +0.25 | +4.17% | 7 | 126 | 61.04% |
| PYPL240517C00060000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 6.50 | 6.40 | 6.50 | +0.25 | +4.00% | 192 | 2,803 | 55.08% |
| PYPL240524C00060000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 6.25 | 6.40 | 6.75 | 0.00 | - | 1 | 33 | 50.44% |
| PYPL240531C00060000 | 2024-04-24 9:53AM EDT | 2024-05-31 | 6.75 | 5.80 | 6.90 | +0.45 | +7.14% | 1 | 2 | 50.17% |
| PYPL240621C00060000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 7.40 | 7.35 | 7.45 | +0.30 | +4.23% | 22 | 4,803 | 46.36% |
| PYPL240719C00060000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 7.85 | 8.00 | 8.10 | +0.05 | +0.64% | 56 | 1,438 | 43.97% |
| PYPL240816C00060000 | 2024-04-24 11:52AM EDT | 2024-08-16 | 9.01 | 9.20 | 9.30 | +0.01 | +0.11% | 2 | 294 | 47.36% |
| PYPL240920C00060000 | 2024-04-24 11:29AM EDT | 2024-09-20 | 9.85 | 9.90 | 10.15 | +0.80 | +8.84% | 8 | 1,237 | 47.06% |
| PYPL241018C00060000 | 2024-04-24 1:57PM EDT | 2024-10-18 | 10.50 | 10.45 | 10.60 | +0.10 | +0.96% | 1 | 346 | 45.91% |
| PYPL241220C00060000 | 2024-04-24 9:53AM EDT | 2024-12-20 | 12.15 | 11.85 | 12.35 | +0.20 | +1.67% | 4 | 984 | 48.46% |
| PYPL250117C00060000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 12.40 | 12.50 | 12.85 | +0.05 | +0.40% | 13 | 11,804 | 48.30% |
| PYPL250321C00060000 | 2024-04-23 12:08PM EDT | 2025-03-21 | 13.85 | 12.40 | 13.95 | +0.32 | +2.37% | 1 | 44 | 48.29% |
| PYPL250620C00060000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 15.55 | 15.35 | 15.55 | +0.35 | +2.30% | 1 | 1,661 | 49.02% |
| PYPL251219C00060000 | 2024-04-23 12:22PM EDT | 2025-12-19 | 18.10 | 17.60 | 18.80 | 0.00 | - | 5 | 1,616 | 51.69% |
| PYPL260116C00060000 | 2024-04-24 11:03AM EDT | 2026-01-16 | 18.30 | 18.45 | 18.95 | -0.10 | -0.54% | 2 | 9,277 | 50.20% |
| PYPL260618C00060000 | 2024-04-24 9:59AM EDT | 2026-06-18 | 20.62 | 20.45 | 21.05 | +1.67 | +8.81% | 1 | 51 | 51.06% |
| PYPL261218C00060000 | 2024-04-24 9:36AM EDT | 2026-12-18 | 22.81 | 22.60 | 23.20 | +0.21 | +0.93% | 1 | 786 | 51.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00060000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 125 | 2,302 | 45.31% |
| PYPL240503P00060000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 1.02 | 1.02 | 1.05 | -0.14 | -12.07% | 212 | 1,841 | 68.46% |
| PYPL240510P00060000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 1.22 | 1.18 | 1.24 | -0.10 | -7.58% | 5 | 366 | 56.54% |
| PYPL240517P00060000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 1.37 | 1.35 | 1.40 | -0.16 | -10.46% | 317 | 6,008 | 50.73% |
| PYPL240524P00060000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 1.52 | 1.50 | 1.55 | -0.15 | -8.98% | 27 | 138 | 47.51% |
| PYPL240531P00060000 | 2024-04-24 3:22PM EDT | 2024-05-31 | 1.65 | 1.60 | 1.70 | -0.07 | -4.07% | 12 | 66 | 45.07% |
| PYPL240621P00060000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 2.00 | 2.01 | 2.03 | -0.15 | -6.98% | 116 | 10,394 | 39.94% |
| PYPL240719P00060000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 2.40 | 2.39 | 2.43 | -0.15 | -5.88% | 10 | 4,417 | 36.56% |
| PYPL240816P00060000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 3.46 | 3.30 | 3.40 | -0.04 | -1.14% | 2 | 2,646 | 39.33% |
| PYPL240920P00060000 | 2024-04-24 2:43PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.85 | -0.15 | -3.75% | 1 | 4,255 | 37.45% |
| PYPL241018P00060000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 4.65 | 4.05 | 4.15 | 0.00 | - | 125 | 690 | 36.21% |
| PYPL241220P00060000 | 2024-04-23 2:35PM EDT | 2024-12-20 | 5.30 | 5.10 | 5.20 | 0.00 | - | 168 | 1,102 | 36.57% |
| PYPL250117P00060000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.50 | -0.05 | -0.90% | 11 | 14,316 | 36.09% |
| PYPL250321P00060000 | 2024-04-22 2:15PM EDT | 2025-03-21 | 6.73 | 6.15 | 6.30 | 0.00 | - | 1 | 4 | 36.00% |
| PYPL250620P00060000 | 2024-04-23 2:10PM EDT | 2025-06-20 | 7.30 | 7.05 | 7.20 | 0.00 | - | 26 | 1,740 | 35.39% |
| PYPL251219P00060000 | 2024-04-22 1:56PM EDT | 2025-12-19 | 9.26 | 8.60 | 8.75 | 0.00 | - | 1 | 3,605 | 34.63% |
| PYPL260116P00060000 | 2024-04-23 1:58PM EDT | 2026-01-16 | 8.96 | 8.75 | 9.05 | 0.00 | - | 1 | 2,121 | 34.81% |
| PYPL260618P00060000 | 2024-04-02 9:50AM EDT | 2026-06-18 | 10.60 | 9.85 | 10.30 | 0.00 | - | 4 | 147 | 34.82% |
| PYPL261218P00060000 | 2024-04-24 10:11AM EDT | 2026-12-18 | 10.88 | 10.85 | 11.15 | -1.09 | -9.11% | 6 | 170 | 33.56% |
© 2024 Yahoo. All rights reserved.