PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 131.25% |
| PYPL240517C00090000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,054 | 76.56% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | 0.00 | - | 203 | 28 | 74.61% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 62.70% |
| PYPL240607C00090000 | 2024-05-08 1:24PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.09 | 0.00 | - | 4 | 15 | 52.73% |
| PYPL240621C00090000 | 2024-05-08 2:06PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 18 | 11,592 | 43.36% |
| PYPL240719C00090000 | 2024-05-08 2:33PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 16 | 3,672 | 36.91% |
| PYPL240816C00090000 | 2024-05-08 1:34PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.10 | -25.64% | 606 | 1,825 | 38.67% |
| PYPL240920C00090000 | 2024-05-08 1:53PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.49 | -0.16 | -25.00% | 93 | 2,445 | 36.96% |
| PYPL241018C00090000 | 2024-05-08 10:54AM EDT | 2024-10-18 | 0.63 | 0.62 | 0.66 | -0.21 | -25.00% | 6 | 1,720 | 36.08% |
| PYPL241220C00090000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 1.58 | 1.51 | 1.56 | -0.33 | -17.28% | 17 | 1,641 | 38.93% |
| PYPL250117C00090000 | 2024-05-08 1:15PM EDT | 2025-01-17 | 1.80 | 1.79 | 1.84 | -0.34 | -15.89% | 57 | 8,795 | 38.73% |
| PYPL250321C00090000 | 2024-05-08 12:40PM EDT | 2025-03-21 | 2.70 | 2.61 | 2.77 | -0.55 | -16.92% | 8 | 284 | 40.06% |
| PYPL250620C00090000 | 2024-05-08 12:45PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.05 | -0.80 | -16.67% | 33 | 2,012 | 41.14% |
| PYPL251219C00090000 | 2024-05-08 1:16PM EDT | 2025-12-19 | 6.50 | 6.30 | 6.60 | -0.81 | -11.08% | 4 | 974 | 42.92% |
| PYPL260116C00090000 | 2024-05-08 1:22PM EDT | 2026-01-16 | 6.75 | 6.50 | 6.85 | -0.85 | -11.18% | 23 | 2,528 | 42.73% |
| PYPL260618C00090000 | 2024-05-06 3:53PM EDT | 2026-06-18 | 9.80 | 8.70 | 9.70 | 0.00 | - | 2 | 110 | 46.18% |
| PYPL261218C00090000 | 2024-05-08 12:54PM EDT | 2026-12-18 | 11.19 | 10.95 | 11.65 | -1.01 | -8.28% | 8 | 4,057 | 46.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 2024-05-10 | 24.05 | 25.70 | 26.05 | 0.00 | - | - | 0 | 180.47% |
| PYPL240517P00090000 | 2024-05-08 10:13AM EDT | 2024-05-17 | 25.55 | 25.60 | 26.20 | +1.85 | +7.81% | 4 | 2 | 117.19% |
| PYPL240621P00090000 | 2024-05-07 3:03PM EDT | 2024-06-21 | 24.04 | 25.35 | 26.05 | 0.00 | - | 2 | 2 | 46.68% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 2024-07-19 | 23.80 | 25.60 | 26.10 | 0.00 | - | 1 | 0 | 39.45% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 22.05 | 25.60 | 26.25 | 0.00 | - | 20 | 0 | 38.33% |
| PYPL240920P00090000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 27.05 | 25.50 | 26.30 | 0.00 | - | 3 | 0 | 34.13% |
| PYPL241018P00090000 | 2024-05-08 12:12PM EDT | 2024-10-18 | 25.73 | 25.60 | 26.25 | +1.70 | +7.07% | 2 | 2 | 30.13% |
| PYPL241220P00090000 | 2024-05-08 9:46AM EDT | 2024-12-20 | 25.40 | 25.80 | 26.30 | +1.75 | +7.40% | 12 | 137 | 26.47% |
| PYPL250117P00090000 | 2024-05-07 2:29PM EDT | 2025-01-17 | 24.19 | 25.75 | 26.25 | 0.00 | - | 17 | 139 | 24.20% |
| PYPL250321P00090000 | 2024-05-08 1:48PM EDT | 2025-03-21 | 26.10 | 25.95 | 26.40 | +1.60 | +6.53% | 2 | 39 | 23.63% |
| PYPL250620P00090000 | 2024-02-08 11:01AM EDT | 2025-06-20 | 32.96 | 31.25 | 33.80 | 0.00 | - | 18 | 126 | 51.48% |
| PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 2025-12-19 | 29.49 | 27.25 | 28.40 | 0.00 | - | 10 | 77 | 28.08% |
| PYPL260116P00090000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 26.50 | 25.40 | 28.15 | 0.00 | - | 2 | 62 | 26.42% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 2026-06-18 | 26.45 | 28.10 | 29.10 | 0.00 | - | - | 10 | 27.03% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 28.40 | 29.40 | 0.00 | - | 2 | 40 | 25.21% |
© 2024 Yahoo. All rights reserved.