Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,307.95 -13.46 (-0.25%) Dow
39,739.85 -133.14 (-0.33%) Nasdaq
16,784.23 -48.39 (-0.29%) Bitcoin USD
69,893.38 +165.52 (+0.24%) CMC Crypto 200
1,524.22 -2.19 (-0.14%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 19.81 | 17.30 | 20.40 | 0.00 | - | 2 | 2 | 346.48% |
| PYPL240621C00045000 | 2024-05-22 10:09AM EDT | 2024-06-21 | 17.45 | 17.85 | 18.10 | -2.58 | -12.88% | 90 | 698 | 77.15% |
| PYPL240719C00045000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 19.42 | 18.10 | 18.30 | 0.00 | - | 4 | 44 | 62.84% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.05 | 18.30 | 18.60 | 0.00 | - | 1 | 28 | 57.03% |
| PYPL240920C00045000 | 2024-05-21 10:05AM EDT | 2024-09-20 | 20.11 | 18.65 | 19.00 | 0.00 | - | 1 | 129 | 53.96% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 23.00 | 19.05 | 19.25 | 0.00 | - | 1 | 58 | 52.73% |
| PYPL241220C00045000 | 2024-05-16 3:12PM EDT | 2024-12-20 | 21.25 | 19.70 | 20.00 | 0.00 | - | 1 | 56 | 50.90% |
| PYPL250117C00045000 | 2024-05-16 12:54PM EDT | 2025-01-17 | 21.55 | 20.20 | 20.50 | 0.00 | - | 2 | 662 | 51.98% |
| PYPL250321C00045000 | 2024-05-21 1:00PM EDT | 2025-03-21 | 22.22 | 19.95 | 21.25 | 0.00 | - | 1 | 12 | 52.54% |
| PYPL250620C00045000 | 2024-05-20 10:47AM EDT | 2025-06-20 | 24.05 | 21.25 | 22.35 | 0.00 | - | 14 | 64 | 52.44% |
| PYPL251219C00045000 | 2024-05-13 12:37PM EDT | 2025-12-19 | 26.00 | 24.10 | 25.75 | 0.00 | - | 1 | 88 | 55.10% |
| PYPL260116C00045000 | 2024-05-17 11:51AM EDT | 2026-01-16 | 26.55 | 24.45 | 24.75 | 0.00 | - | 1 | 159 | 52.39% |
| PYPL260618C00045000 | 2024-05-20 10:30AM EDT | 2026-06-18 | 28.50 | 26.05 | 26.90 | 0.00 | - | 1 | 3 | 54.09% |
| PYPL261218C00045000 | 2024-05-09 10:29AM EDT | 2026-12-18 | 29.00 | 27.30 | 28.45 | 0.00 | - | 3 | 27 | 53.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00045000 | 2024-05-14 10:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 197.27% |
| PYPL240531P00045000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 11 | 87.50% |
| PYPL240607P00045000 | 2024-05-10 9:57AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 3 | 75.78% |
| PYPL240621P00045000 | 2024-05-22 1:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 6,779 | 47.27% |
| PYPL240719P00045000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 249 | 40.63% |
| PYPL240816P00045000 | 2024-05-22 12:54PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 2 | 214 | 41.41% |
| PYPL240920P00045000 | 2024-05-22 10:03AM EDT | 2024-09-20 | 0.30 | 0.27 | 0.30 | +0.06 | +25.00% | 2 | 4,777 | 37.01% |
| PYPL241018P00045000 | 2024-05-22 10:16AM EDT | 2024-10-18 | 0.40 | 0.37 | 0.40 | +0.07 | +21.21% | 1 | 394 | 35.65% |
| PYPL241220P00045000 | 2024-05-22 12:16PM EDT | 2024-12-20 | 0.86 | 0.84 | 0.87 | +0.06 | +7.50% | 8 | 1,235 | 36.72% |
| PYPL250117P00045000 | 2024-05-22 11:34AM EDT | 2025-01-17 | 1.01 | 0.99 | 1.02 | +0.09 | +9.78% | 5 | 13,163 | 36.23% |
| PYPL250321P00045000 | 2024-05-22 9:56AM EDT | 2025-03-21 | 1.44 | 1.39 | 1.45 | +0.02 | +1.41% | 76 | 612 | 36.21% |
| PYPL250620P00045000 | 2024-05-22 12:56PM EDT | 2025-06-20 | 1.96 | 1.88 | 2.01 | +0.19 | +10.73% | 2 | 989 | 35.78% |
| PYPL251219P00045000 | 2024-05-13 3:27PM EDT | 2025-12-19 | 3.10 | 2.00 | 3.15 | 0.00 | - | 4 | 463 | 35.67% |
| PYPL260116P00045000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 2.95 | 2.02 | 3.30 | 0.00 | - | 2 | 1,534 | 35.57% |
| PYPL260618P00045000 | 2024-05-14 3:24PM EDT | 2026-06-18 | 4.00 | 3.95 | 4.30 | 0.00 | - | 5 | 50 | 36.03% |
| PYPL261218P00045000 | 2024-05-16 11:05AM EDT | 2026-12-18 | 4.87 | 4.80 | 6.20 | 0.00 | - | 1 | 305 | 39.22% |
© 2024 Yahoo. All rights reserved.