PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00070000 | 2024-04-15 3:55PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 2,792 | 17,027 | 46.88% |
| PYPL240426C00070000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.20 | -0.15 | -50.00% | 500 | 1,378 | 41.70% |
| PYPL240503C00070000 | 2024-04-15 3:54PM EDT | 2024-05-03 | 1.18 | 1.18 | 1.22 | -0.37 | -23.87% | 312 | 1,889 | 59.91% |
| PYPL240510C00070000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 1.41 | 1.31 | 1.42 | -0.30 | -17.54% | 40 | 232 | 53.91% |
| PYPL240517C00070000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 1.62 | 1.57 | 1.61 | -0.33 | -16.92% | 763 | 8,182 | 51.22% |
| PYPL240524C00070000 | 2024-04-15 2:00PM EDT | 2024-05-24 | 1.85 | 1.73 | 1.78 | -0.50 | -21.28% | 23 | 59 | 49.05% |
| PYPL240531C00070000 | 2024-04-15 3:27PM EDT | 2024-05-31 | 1.87 | 1.85 | 1.94 | -0.15 | -7.43% | 27 | 42 | 47.19% |
| PYPL240621C00070000 | 2024-04-15 3:50PM EDT | 2024-06-21 | 2.41 | 2.39 | 2.44 | -0.42 | -14.84% | 408 | 10,511 | 44.21% |
| PYPL240719C00070000 | 2024-04-15 3:46PM EDT | 2024-07-19 | 2.98 | 2.99 | 3.05 | -0.42 | -12.35% | 74 | 4,257 | 42.20% |
| PYPL240816C00070000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 4.18 | 4.15 | 4.25 | -0.42 | -9.13% | 29 | 1,320 | 45.59% |
| PYPL240920C00070000 | 2024-04-15 3:39PM EDT | 2024-09-20 | 4.82 | 4.80 | 4.90 | -0.38 | -7.31% | 41 | 4,103 | 44.21% |
| PYPL241018C00070000 | 2024-04-15 2:23PM EDT | 2024-10-18 | 5.40 | 5.35 | 5.45 | -0.45 | -7.69% | 14 | 323 | 43.84% |
| PYPL241220C00070000 | 2024-04-15 1:58PM EDT | 2024-12-20 | 7.20 | 6.90 | 7.10 | -0.25 | -3.36% | 43 | 679 | 45.81% |
| PYPL250117C00070000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.55 | -0.55 | -6.88% | 92 | 13,967 | 45.48% |
| PYPL250620C00070000 | 2024-04-15 1:29PM EDT | 2025-06-20 | 10.65 | 10.30 | 10.65 | -0.30 | -2.74% | 2 | 937 | 47.72% |
| PYPL251219C00070000 | 2024-04-15 1:24PM EDT | 2025-12-19 | 13.63 | 13.15 | 13.45 | -0.27 | -1.94% | 34 | 3,035 | 48.60% |
| PYPL260116C00070000 | 2024-04-12 3:44PM EDT | 2026-01-16 | 14.31 | 13.15 | 13.85 | 0.00 | - | 11 | 3,996 | 48.74% |
| PYPL260618C00070000 | 2024-04-11 9:31AM EDT | 2026-06-18 | 17.45 | 15.80 | 16.25 | 0.00 | - | 2 | 190 | 50.35% |
| PYPL261218C00070000 | 2024-04-15 12:15PM EDT | 2026-12-18 | 18.50 | 17.50 | 18.80 | -0.75 | -3.90% | 2 | 154 | 50.14% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00070000 | 2024-04-15 2:29PM EDT | 2024-04-19 | 6.74 | 6.45 | 6.55 | +1.19 | +21.44% | 17 | 2,304 | 53.13% |
| PYPL240426P00070000 | 2024-04-12 2:26PM EDT | 2024-04-26 | 6.35 | 6.50 | 6.65 | +0.56 | +9.67% | 1 | 25 | 39.45% |
| PYPL240503P00070000 | 2024-04-15 3:17PM EDT | 2024-05-03 | 7.61 | 7.45 | 7.75 | +1.31 | +20.79% | 6 | 22 | 57.91% |
| PYPL240510P00070000 | 2024-04-09 11:18AM EDT | 2024-05-10 | 5.45 | 7.60 | 8.70 | 0.00 | - | 1 | 245 | 59.18% |
| PYPL240517P00070000 | 2024-04-15 3:14PM EDT | 2024-05-17 | 7.96 | 7.75 | 7.85 | +0.76 | +10.56% | 67 | 740 | 47.56% |
| PYPL240524P00070000 | 2024-04-09 10:54AM EDT | 2024-05-24 | 5.95 | 7.85 | 8.00 | 0.00 | - | - | 1 | 45.26% |
| PYPL240621P00070000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.45 | +0.70 | +9.09% | 8 | 2,760 | 39.32% |
| PYPL240719P00070000 | 2024-04-15 2:50PM EDT | 2024-07-19 | 8.75 | 8.65 | 8.80 | +0.95 | +12.18% | 9 | 1,094 | 36.04% |
| PYPL240816P00070000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 9.50 | 9.50 | 9.60 | +0.50 | +5.56% | 13 | 161 | 37.54% |
| PYPL240920P00070000 | 2024-04-12 2:18PM EDT | 2024-09-20 | 9.40 | 9.85 | 10.00 | 0.00 | - | 6 | 705 | 35.65% |
| PYPL241018P00070000 | 2024-04-11 1:41PM EDT | 2024-10-18 | 9.45 | 10.15 | 10.30 | +0.35 | +3.85% | 4 | 328 | 34.58% |
| PYPL241220P00070000 | 2024-04-15 3:23PM EDT | 2024-12-20 | 11.30 | 11.15 | 11.35 | +0.35 | +3.20% | 11 | 559 | 35.05% |
| PYPL250117P00070000 | 2024-04-15 2:19PM EDT | 2025-01-17 | 11.53 | 11.45 | 11.60 | +0.48 | +4.34% | 93 | 6,313 | 34.38% |
| PYPL250620P00070000 | 2024-04-15 1:52PM EDT | 2025-06-20 | 13.08 | 12.90 | 13.35 | +0.36 | +2.83% | 10 | 321 | 33.98% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 2025-12-19 | 14.05 | 13.90 | 14.85 | -0.45 | -3.10% | 1 | 978 | 33.07% |
| PYPL260116P00070000 | 2024-04-09 1:31PM EDT | 2026-01-16 | 13.60 | 14.75 | 15.00 | 0.00 | - | 3 | 151 | 32.79% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 15.30 | 16.40 | 0.00 | - | 2 | 403 | 33.22% |
| PYPL261218P00070000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 16.10 | 16.25 | 17.55 | 0.00 | - | 3 | 34 | 32.73% |
© 2024 Yahoo. All rights reserved.