PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00095000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 60 | 91.41% |
| PYPL240510C00095000 | 2024-04-17 11:44AM EDT | 2024-05-10 | 0.08 | 0.01 | 0.12 | 0.00 | - | - | 2 | 78.71% |
| PYPL240517C00095000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 1 | 1,404 | 64.45% |
| PYPL240524C00095000 | 2024-04-22 12:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 58.40% |
| PYPL240531C00095000 | 2024-04-16 3:17PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 53.52% |
| PYPL240621C00095000 | 2024-04-23 12:11PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.17 | -0.02 | -16.67% | 2 | 6,674 | 49.90% |
| PYPL240719C00095000 | 2024-04-23 10:30AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.18 | +0.01 | +5.56% | 3 | 2,202 | 41.60% |
| PYPL240816C00095000 | 2024-04-23 12:38PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.49 | +0.06 | +14.63% | 1 | 295 | 43.85% |
| PYPL240920C00095000 | 2024-04-22 3:01PM EDT | 2024-09-20 | 0.66 | 0.67 | 0.70 | +0.05 | +8.20% | 1 | 4,332 | 41.68% |
| PYPL241018C00095000 | 2024-04-19 10:18AM EDT | 2024-10-18 | 0.70 | 0.85 | 0.88 | 0.00 | - | 80 | 218 | 40.48% |
| PYPL241220C00095000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 1.70 | 1.66 | 1.71 | +0.15 | +9.68% | 5 | 4,540 | 41.93% |
| PYPL250117C00095000 | 2024-04-23 11:38AM EDT | 2025-01-17 | 1.90 | 1.83 | 2.02 | +0.07 | +3.83% | 4 | 7,269 | 41.85% |
| PYPL250321C00095000 | 2024-04-23 10:51AM EDT | 2025-03-21 | 2.77 | 2.81 | 2.99 | +0.12 | +4.53% | 18 | 663 | 43.14% |
| PYPL250620C00095000 | 2024-04-22 11:47AM EDT | 2025-06-20 | 4.05 | 4.10 | 4.25 | +0.40 | +10.96% | 3 | 4,018 | 43.85% |
| PYPL251219C00095000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 6.65 | 6.05 | 6.80 | +0.54 | +8.84% | 3 | 856 | 45.26% |
| PYPL260116C00095000 | 2024-04-23 12:33PM EDT | 2026-01-16 | 6.92 | 6.85 | 7.00 | +0.40 | +6.13% | 28 | 13,134 | 44.89% |
| PYPL260618C00095000 | 2024-04-22 10:17AM EDT | 2026-06-18 | 8.53 | 8.75 | 9.10 | 0.00 | - | 1 | 297 | 46.08% |
| PYPL261218C00095000 | 2024-04-22 3:50PM EDT | 2026-12-18 | 10.50 | 10.85 | 11.25 | 0.00 | - | 2 | 2,721 | 46.71% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 30.35 | 30.60 | 0.00 | - | 1 | 0 | 64.45% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 2024-06-21 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 83.69% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 108.50% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 30.25 | 30.80 | 0.00 | - | 1 | 0 | 41.55% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 56.25% |
| PYPL241220P00095000 | 2024-04-09 1:00PM EDT | 2024-12-20 | 28.63 | 30.40 | 30.80 | 0.00 | - | 4 | 6 | 28.81% |
| PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 2025-01-17 | 28.95 | 30.55 | 30.85 | 0.00 | - | 3 | 4 | 27.98% |
| PYPL250620P00095000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 31.00 | 30.85 | 32.95 | 0.00 | - | 27 | 24 | 36.04% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 22.38% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 31.20 | 32.55 | 0.00 | - | 1 | 99 | 27.83% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 31.70 | 33.25 | 0.00 | - | 1 | 1 | 27.56% |
| PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 31.75 | 34.35 | 0.00 | - | 2 | 33 | 28.13% |
© 2024 Yahoo. All rights reserved.