PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:62.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00062500 | 2024-05-15 1:42PM EDT | 2024-05-17 | 1.52 | 1.51 | 1.60 | -0.82 | -35.04% | 101 | 3,761 | 33.30% |
| PYPL240621C00062500 | 2024-05-15 1:39PM EDT | 2024-06-21 | 3.23 | 3.15 | 3.25 | -0.72 | -18.23% | 831 | 7,403 | 31.15% |
| PYPL240719C00062500 | 2024-05-15 1:18PM EDT | 2024-07-19 | 4.18 | 4.10 | 4.15 | -0.57 | -12.00% | 31 | 2,769 | 32.19% |
| PYPL240816C00062500 | 2024-05-15 2:01PM EDT | 2024-08-16 | 5.70 | 5.70 | 5.80 | -0.55 | -8.80% | 166 | 501 | 40.03% |
| PYPL240920C00062500 | 2024-05-15 1:47PM EDT | 2024-09-20 | 6.41 | 6.40 | 6.50 | -0.63 | -8.95% | 10 | 1,041 | 38.89% |
| PYPL241018C00062500 | 2024-05-14 9:50AM EDT | 2024-10-18 | 7.50 | 7.00 | 7.10 | 0.00 | - | 1 | 323 | 38.92% |
| PYPL241220C00062500 | 2024-05-15 12:44PM EDT | 2024-12-20 | 8.75 | 8.70 | 8.85 | -0.70 | -7.41% | 1 | 972 | 41.94% |
| PYPL250117C00062500 | 2024-05-15 1:09PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.35 | -0.45 | -4.62% | 21 | 5,877 | 41.94% |
| PYPL250321C00062500 | 2024-05-10 3:00PM EDT | 2025-03-21 | 11.05 | 10.50 | 10.70 | +0.60 | +5.74% | 1 | 44 | 43.37% |
| PYPL250620C00062500 | 2024-05-15 11:22AM EDT | 2025-06-20 | 12.25 | 12.15 | 12.35 | -0.64 | -4.97% | 3 | 791 | 44.54% |
| PYPL251219C00062500 | 2024-05-14 2:32PM EDT | 2025-12-19 | 15.10 | 14.05 | 15.20 | -0.55 | -3.51% | 13 | 563 | 46.22% |
| PYPL260116C00062500 | 2024-05-15 12:59PM EDT | 2026-01-16 | 15.40 | 15.25 | 15.55 | -0.80 | -4.94% | 7 | 3,013 | 46.27% |
| PYPL260618C00062500 | 2024-05-08 12:03PM EDT | 2026-06-18 | 18.31 | 17.50 | 18.00 | 0.00 | - | 2 | 62 | 48.47% |
| PYPL261218C00062500 | 2024-05-15 1:06PM EDT | 2026-12-18 | 19.79 | 19.25 | 19.80 | -0.61 | -2.99% | 2 | 124 | 48.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00062500 | 2024-05-15 1:49PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.15 | +0.01 | +6.67% | 421 | 5,579 | 25.88% |
| PYPL240621P00062500 | 2024-05-15 2:06PM EDT | 2024-06-21 | 1.47 | 1.45 | 1.48 | +0.21 | +16.67% | 263 | 8,516 | 25.54% |
| PYPL240719P00062500 | 2024-05-15 1:50PM EDT | 2024-07-19 | 2.16 | 2.09 | 2.13 | +0.27 | +14.29% | 111 | 6,020 | 25.61% |
| PYPL240816P00062500 | 2024-05-15 1:52PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.50 | +0.25 | +7.81% | 7 | 530 | 32.32% |
| PYPL240920P00062500 | 2024-05-15 1:47PM EDT | 2024-09-20 | 3.91 | 3.85 | 3.95 | +0.18 | +4.83% | 5 | 1,569 | 30.64% |
| PYPL241018P00062500 | 2024-05-14 3:17PM EDT | 2024-10-18 | 4.05 | 4.20 | 4.30 | 0.00 | - | 21 | 438 | 29.92% |
| PYPL241220P00062500 | 2024-05-15 12:22PM EDT | 2024-12-20 | 5.47 | 5.40 | 5.55 | -0.08 | -1.44% | 4 | 3,912 | 31.73% |
| PYPL250117P00062500 | 2024-05-15 1:01PM EDT | 2025-01-17 | 5.75 | 5.70 | 5.80 | +0.25 | +4.55% | 61 | 3,688 | 31.10% |
| PYPL250321P00062500 | 2024-05-13 9:58AM EDT | 2025-03-21 | 6.73 | 6.50 | 6.65 | 0.00 | - | 1 | 309 | 31.48% |
| PYPL250620P00062500 | 2024-05-14 10:14AM EDT | 2025-06-20 | 7.50 | 7.50 | 7.65 | +0.10 | +1.35% | 9 | 3,350 | 31.53% |
| PYPL251219P00062500 | 2024-05-14 12:20PM EDT | 2025-12-19 | 8.90 | 9.05 | 10.60 | 0.00 | - | 3 | 1,225 | 35.61% |
| PYPL260116P00062500 | 2024-05-15 11:38AM EDT | 2026-01-16 | 9.45 | 9.30 | 9.55 | -0.05 | -0.53% | 5 | 1,187 | 31.49% |
| PYPL260618P00062500 | 2024-05-02 10:52AM EDT | 2026-06-18 | 10.01 | 10.50 | 10.95 | 0.00 | - | 4 | 10 | 32.11% |
| PYPL261218P00062500 | 2024-05-13 12:01PM EDT | 2026-12-18 | 11.85 | 10.75 | 11.95 | 0.00 | - | 2 | 304 | 31.38% |
© 2024 Yahoo. All rights reserved.