PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00067500 | 2024-05-15 3:14PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 271 | 8,008 | 35.94% |
| PYPL240621C00067500 | 2024-05-15 3:07PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.07 | -0.29 | -21.64% | 641 | 6,444 | 29.15% |
| PYPL240719C00067500 | 2024-05-15 2:05PM EDT | 2024-07-19 | 1.80 | 1.83 | 1.87 | -0.39 | -17.81% | 279 | 5,563 | 30.26% |
| PYPL240816C00067500 | 2024-05-15 11:28AM EDT | 2024-08-16 | 3.40 | 3.40 | 3.45 | -0.45 | -11.69% | 170 | 1,163 | 38.03% |
| PYPL240920C00067500 | 2024-05-15 10:47AM EDT | 2024-09-20 | 4.10 | 4.05 | 4.15 | -0.40 | -8.89% | 9 | 3,228 | 37.13% |
| PYPL241018C00067500 | 2024-05-15 2:50PM EDT | 2024-10-18 | 4.65 | 4.65 | 4.75 | -0.45 | -8.82% | 4 | 437 | 37.28% |
| PYPL241220C00067500 | 2024-05-15 2:48PM EDT | 2024-12-20 | 6.40 | 6.35 | 6.50 | -0.55 | -7.91% | 5 | 1,127 | 40.34% |
| PYPL250117C00067500 | 2024-05-15 1:50PM EDT | 2025-01-17 | 6.75 | 6.90 | 7.00 | -0.70 | -9.40% | 4 | 2,198 | 40.38% |
| PYPL250321C00067500 | 2024-05-14 1:47PM EDT | 2025-03-21 | 8.75 | 8.20 | 8.40 | 0.00 | - | 2 | 592 | 42.01% |
| PYPL250620C00067500 | 2024-05-15 1:15PM EDT | 2025-06-20 | 10.00 | 9.95 | 10.10 | +0.40 | +4.17% | 2 | 457 | 43.32% |
| PYPL251219C00067500 | 2024-05-14 3:40PM EDT | 2025-12-19 | 13.43 | 12.75 | 13.05 | 0.00 | - | 1 | 1,629 | 45.20% |
| PYPL260116C00067500 | 2024-05-15 10:23AM EDT | 2026-01-16 | 13.50 | 13.15 | 13.85 | +0.10 | +0.75% | 1 | 4,124 | 46.63% |
| PYPL260618C00067500 | 2024-05-14 10:22AM EDT | 2026-06-18 | 16.10 | 15.40 | 15.75 | 0.00 | - | 11 | 2,621 | 46.99% |
| PYPL261218C00067500 | 2024-05-15 12:37PM EDT | 2026-12-18 | 17.55 | 15.90 | 17.85 | -0.80 | -4.36% | 1 | 109 | 47.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00067500 | 2024-05-15 2:37PM EDT | 2024-05-17 | 3.63 | 3.40 | 3.65 | +0.68 | +23.05% | 37 | 2,152 | 36.72% |
| PYPL240621P00067500 | 2024-05-15 2:38PM EDT | 2024-06-21 | 4.32 | 4.20 | 4.35 | +0.49 | +12.79% | 29 | 5,029 | 24.46% |
| PYPL240719P00067500 | 2024-05-15 2:55PM EDT | 2024-07-19 | 4.85 | 4.75 | 4.85 | +0.45 | +10.23% | 282 | 2,978 | 23.98% |
| PYPL240816P00067500 | 2024-05-15 2:27PM EDT | 2024-08-16 | 6.10 | 6.00 | 6.10 | +0.25 | +4.27% | 5 | 802 | 30.46% |
| PYPL240920P00067500 | 2024-05-14 3:42PM EDT | 2024-09-20 | 6.15 | 6.40 | 6.55 | 0.00 | - | 6 | 431 | 29.07% |
| PYPL241018P00067500 | 2024-05-13 1:23PM EDT | 2024-10-18 | 6.91 | 6.75 | 6.90 | 0.00 | - | 1 | 102 | 28.49% |
| PYPL241220P00067500 | 2024-05-14 3:26PM EDT | 2024-12-20 | 7.75 | 7.90 | 8.05 | 0.00 | - | 14 | 281 | 29.96% |
| PYPL250117P00067500 | 2024-05-15 10:26AM EDT | 2025-01-17 | 8.25 | 8.20 | 8.30 | +0.25 | +3.12% | 7 | 2,071 | 29.42% |
| PYPL250321P00067500 | 2024-05-14 3:42PM EDT | 2025-03-21 | 8.87 | 9.05 | 9.25 | 0.00 | - | 1 | 270 | 30.32% |
| PYPL250620P00067500 | 2024-05-07 2:32PM EDT | 2025-06-20 | 9.49 | 10.00 | 10.40 | 0.00 | - | 10 | 293 | 30.98% |
| PYPL251219P00067500 | 2024-04-30 1:59PM EDT | 2025-12-19 | 10.65 | 11.60 | 11.85 | 0.00 | - | 10 | 125 | 30.21% |
| PYPL260116P00067500 | 2024-05-13 1:08PM EDT | 2026-01-16 | 12.17 | 11.80 | 12.05 | 0.00 | - | 1 | 557 | 30.12% |
| PYPL260618P00067500 | 2024-05-09 9:49AM EDT | 2026-06-18 | 13.68 | 13.05 | 13.50 | 0.00 | - | 1 | 0 | 30.88% |
| PYPL261218P00067500 | 2024-05-02 10:27AM EDT | 2026-12-18 | 13.75 | 13.25 | 16.60 | 0.00 | - | 10 | 105 | 35.38% |
© 2024 Yahoo. All rights reserved.