PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00072500 | 2024-05-15 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 4,925 | 57.81% |
| PYPL240621C00072500 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.30 | -0.11 | -26.83% | 95 | 10,209 | 30.08% |
| PYPL240719C00072500 | 2024-05-15 3:51PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.71 | -0.22 | -23.91% | 72 | 1,794 | 29.61% |
| PYPL240816C00072500 | 2024-05-15 3:53PM EDT | 2024-08-16 | 1.92 | 1.86 | 1.91 | -0.27 | -12.33% | 7 | 933 | 37.01% |
| PYPL240920C00072500 | 2024-05-15 2:14PM EDT | 2024-09-20 | 2.48 | 2.41 | 2.49 | -0.34 | -12.06% | 7 | 1,073 | 36.00% |
| PYPL241018C00072500 | 2024-05-15 2:21PM EDT | 2024-10-18 | 2.93 | 2.87 | 3.05 | -0.47 | -13.82% | 4 | 509 | 36.33% |
| PYPL241220C00072500 | 2024-05-15 9:32AM EDT | 2024-12-20 | 4.65 | 4.55 | 4.65 | -0.40 | -7.92% | 4 | 832 | 39.23% |
| PYPL250117C00072500 | 2024-05-15 1:57PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.10 | -0.45 | -8.18% | 104 | 4,891 | 39.16% |
| PYPL250321C00072500 | 2024-05-14 9:56AM EDT | 2025-03-21 | 6.90 | 4.85 | 6.45 | 0.00 | - | 38 | 341 | 40.81% |
| PYPL250620C00072500 | 2024-05-15 3:05PM EDT | 2025-06-20 | 8.04 | 7.90 | 8.20 | +0.04 | +0.50% | 5 | 918 | 42.47% |
| PYPL251219C00072500 | 2024-05-08 1:52PM EDT | 2025-12-19 | 11.45 | 10.15 | 11.00 | 0.00 | - | 134 | 3,290 | 43.92% |
| PYPL260116C00072500 | 2024-05-14 9:41AM EDT | 2026-01-16 | 11.80 | 10.60 | 11.50 | 0.00 | - | 10 | 172 | 44.42% |
| PYPL260618C00072500 | 2024-05-03 3:43PM EDT | 2026-06-18 | 15.18 | 12.95 | 13.75 | 0.00 | - | 20 | 188 | 45.86% |
| PYPL261218C00072500 | 2024-05-15 1:17PM EDT | 2026-12-18 | 16.01 | 15.55 | 15.95 | +0.28 | +1.78% | 3 | 330 | 46.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00072500 | 2024-05-15 12:19PM EDT | 2024-05-17 | 8.65 | 8.50 | 8.75 | +0.85 | +10.90% | 15 | 0 | 65.63% |
| PYPL240621P00072500 | 2024-05-15 9:52AM EDT | 2024-06-21 | 8.25 | 8.55 | 8.75 | +0.15 | +1.85% | 2 | 1,354 | 25.49% |
| PYPL240719P00072500 | 2024-05-13 10:20AM EDT | 2024-07-19 | 8.90 | 8.75 | 8.85 | 0.00 | - | 2 | 816 | 21.80% |
| PYPL240816P00072500 | 2024-05-14 2:46PM EDT | 2024-08-16 | 9.16 | 9.25 | 9.65 | 0.00 | - | 40 | 336 | 28.66% |
| PYPL240920P00072500 | 2024-05-13 1:27PM EDT | 2024-09-20 | 9.91 | 9.80 | 9.95 | 0.00 | - | 16 | 312 | 27.09% |
| PYPL241018P00072500 | 2024-05-15 9:55AM EDT | 2024-10-18 | 9.90 | 9.90 | 10.25 | +0.75 | +8.20% | 8 | 33 | 26.80% |
| PYPL241220P00072500 | 2024-05-08 12:59PM EDT | 2024-12-20 | 11.30 | 11.15 | 11.30 | 0.00 | - | 5 | 127 | 28.77% |
| PYPL250117P00072500 | 2024-05-14 3:53PM EDT | 2025-01-17 | 11.00 | 11.35 | 11.45 | 0.00 | - | 150 | 928 | 27.89% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 2025-03-21 | 11.70 | 12.10 | 12.35 | 0.00 | - | 7 | 18 | 29.03% |
| PYPL250620P00072500 | 2024-03-22 10:22AM EDT | 2025-06-20 | 13.45 | 15.05 | 17.00 | 0.00 | - | 5 | 460 | 43.25% |
| PYPL251219P00072500 | 2024-05-15 10:27AM EDT | 2025-12-19 | 14.72 | 14.50 | 15.45 | +0.46 | +3.23% | 7 | 83 | 31.06% |
| PYPL260116P00072500 | 2024-04-26 2:00PM EDT | 2026-01-16 | 15.01 | 14.30 | 15.50 | 0.00 | - | 2 | 74 | 30.50% |
| PYPL260618P00072500 | 2024-05-09 12:58PM EDT | 2026-06-18 | 16.25 | 15.40 | 16.80 | 0.00 | - | 20 | 173 | 30.82% |
| PYPL261218P00072500 | 2024-05-10 3:00PM EDT | 2026-12-18 | 17.73 | 16.80 | 18.95 | 0.00 | - | 1 | 9 | 32.93% |
© 2024 Yahoo. All rights reserved.