Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240426C00075000 | 2024-04-23 10:03AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 864 | 59.38% |
PYPL240503C00075000 | 2024-04-23 10:19AM EDT | 2024-05-03 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 26 | 2,155 | 67.09% |
PYPL240510C00075000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 0.47 | 0.44 | 0.49 | +0.05 | +11.90% | 4 | 346 | 56.64% |
PYPL240517C00075000 | 2024-04-23 10:11AM EDT | 2024-05-17 | 0.60 | 0.57 | 0.60 | +0.08 | +15.69% | 130 | 15,699 | 51.42% |
PYPL240524C00075000 | 2024-04-22 2:59PM EDT | 2024-05-24 | 0.60 | 0.66 | 0.71 | 0.00 | - | 4 | 76 | 48.29% |
PYPL240531C00075000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 0.79 | 0.76 | 0.81 | +0.07 | +9.72% | 14 | 73 | 45.65% |
PYPL240621C00075000 | 2024-04-23 10:16AM EDT | 2024-06-21 | 1.16 | 1.14 | 1.16 | +0.13 | +12.62% | 69 | 12,371 | 41.82% |
PYPL240719C00075000 | 2024-04-23 10:16AM EDT | 2024-07-19 | 1.62 | 1.57 | 1.61 | +0.13 | +8.72% | 37 | 5,496 | 39.31% |
PYPL240816C00075000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 2.55 | 2.57 | 2.62 | +0.10 | +4.08% | 29 | 686 | 42.63% |
PYPL240920C00075000 | 2024-04-23 9:44AM EDT | 2024-09-20 | 3.10 | 3.15 | 3.30 | +0.05 | +1.64% | 10 | 2,758 | 41.98% |
PYPL241018C00075000 | 2024-04-22 12:20PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.70 | +0.30 | +8.96% | 1 | 912 | 40.99% |
PYPL241220C00075000 | 2024-04-23 10:16AM EDT | 2024-12-20 | 5.27 | 5.15 | 5.30 | +0.52 | +10.95% | 1 | 1,037 | 43.32% |
PYPL250117C00075000 | 2024-04-23 10:20AM EDT | 2025-01-17 | 5.70 | 5.65 | 5.75 | +0.30 | +5.56% | 8 | 11,202 | 43.12% |
PYPL250321C00075000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 7.10 | 6.85 | 7.15 | +0.90 | +14.52% | 16 | 174 | 44.65% |
PYPL250620C00075000 | 2024-04-22 9:47AM EDT | 2025-06-20 | 8.10 | 8.05 | 8.75 | 0.00 | - | 2 | 1,202 | 45.39% |
PYPL251219C00075000 | 2024-04-23 9:56AM EDT | 2025-12-19 | 11.66 | 11.55 | 11.75 | +0.51 | +4.57% | 40 | 2,073 | 47.05% |
PYPL260116C00075000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 11.50 | 11.90 | 13.05 | +0.05 | +0.44% | 1 | 967 | 49.85% |
PYPL260618C00075000 | 2024-04-22 9:44AM EDT | 2026-06-18 | 13.63 | 14.10 | 14.55 | 0.00 | - | 22 | 142 | 48.76% |
PYPL261218C00075000 | 2024-04-22 3:39PM EDT | 2026-12-18 | 16.17 | 15.55 | 16.60 | 0.00 | - | 4 | 481 | 48.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 2024-04-26 | 11.85 | 10.75 | 10.90 | 0.00 | - | 1 | 0 | 85.94% |
PYPL240503P00075000 | 2024-04-19 10:44AM EDT | 2024-05-03 | 13.04 | 11.00 | 11.95 | 0.00 | - | 1 | 10 | 84.18% |
PYPL240517P00075000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 13.13 | 11.20 | 11.40 | 0.00 | - | 2 | 290 | 51.47% |
PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 2024-05-24 | 10.99 | 11.20 | 11.60 | 0.00 | - | 3 | 3 | 51.95% |
PYPL240531P00075000 | 2024-04-16 1:02PM EDT | 2024-05-31 | 11.80 | 10.35 | 12.80 | 0.00 | - | - | 8 | 66.06% |
PYPL240621P00075000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 12.55 | 11.50 | 11.65 | 0.00 | - | 1 | 2,149 | 38.70% |
PYPL240719P00075000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 13.22 | 11.70 | 11.90 | 0.00 | - | 4 | 570 | 34.83% |
PYPL240816P00075000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 14.21 | 12.40 | 12.55 | 0.00 | - | 2 | 482 | 36.21% |
PYPL240920P00075000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 14.45 | 12.75 | 12.90 | 0.00 | - | 2 | 412 | 34.31% |
PYPL241018P00075000 | 2024-04-10 1:39PM EDT | 2024-10-18 | 12.35 | 13.00 | 13.20 | 0.00 | - | 2 | 214 | 33.47% |
PYPL241220P00075000 | 2024-04-12 1:13PM EDT | 2024-12-20 | 14.00 | 13.90 | 14.20 | 0.00 | - | 28 | 652 | 34.16% |
PYPL250117P00075000 | 2024-04-22 12:33PM EDT | 2025-01-17 | 15.15 | 14.15 | 14.40 | 0.00 | - | 21 | 8,500 | 33.33% |
PYPL250620P00075000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 15.60 | 15.65 | 16.90 | 0.00 | - | 60 | 164 | 36.05% |
PYPL251219P00075000 | 2024-04-16 2:50PM EDT | 2025-12-19 | 17.72 | 16.35 | 17.45 | 0.00 | - | 2 | 216 | 31.85% |
PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 16.70 | 18.35 | 0.00 | - | 13 | 95 | 33.84% |
PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 18.30 | 19.55 | 0.00 | - | 1 | 12 | 33.58% |
PYPL261218P00075000 | 2024-04-04 10:21AM EDT | 2026-12-18 | 18.65 | 19.05 | 19.60 | 0.00 | - | 2 | 103 | 30.37% |