Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,546.08 -1,590.78 (-2.56%) CMC Crypto 200
1,253.79 -104.21 (-7.67%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00035000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 30.50 | 27.90 | 28.25 | 0.00 | - | - | 1 | 562.50% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 2024-05-17 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 401.07% |
| PYPL240621C00035000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 31.25 | 28.25 | 28.65 | 0.00 | - | 2 | 40 | 102.34% |
| PYPL240719C00035000 | 2024-03-26 10:11AM EDT | 2024-07-19 | 32.90 | 28.40 | 28.80 | 0.00 | - | 1 | 5 | 86.43% |
| PYPL240920C00035000 | 2024-04-05 12:31PM EDT | 2024-09-20 | 31.25 | 30.95 | 31.95 | 0.00 | - | 1 | 3 | 112.57% |
| PYPL241220C00035000 | 2024-04-30 1:40PM EDT | 2024-12-20 | 34.59 | 29.15 | 30.05 | 0.00 | - | 2 | 10 | 65.31% |
| PYPL250117C00035000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 31.00 | 29.55 | 30.30 | 0.00 | - | 3 | 352 | 65.60% |
| PYPL250620C00035000 | 2024-04-11 10:05AM EDT | 2025-06-20 | 33.50 | 29.25 | 31.50 | 0.00 | - | 2 | 63 | 55.77% |
| PYPL251219C00035000 | 2024-05-09 9:32AM EDT | 2025-12-19 | 33.00 | 31.50 | 32.75 | 0.00 | - | 2 | 234 | 57.95% |
| PYPL260116C00035000 | 2024-05-02 3:08PM EDT | 2026-01-16 | 36.15 | 32.10 | 32.95 | 0.00 | - | 10 | 115 | 59.01% |
| PYPL260618C00035000 | 2024-05-03 9:49AM EDT | 2026-06-18 | 37.10 | 33.20 | 34.25 | 0.00 | - | 30 | 82 | 59.05% |
| PYPL261218C00035000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 38.00 | 34.60 | 35.95 | 0.00 | - | 1 | 102 | 60.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 412.50% |
| PYPL240517P00035000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 217 | 153.13% |
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 6 | 133.59% |
| PYPL240621P00035000 | 2024-04-26 9:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6,869 | 59.38% |
| PYPL240719P00035000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 94 | 61.33% |
| PYPL240816P00035000 | 2024-05-03 11:31AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.00 | 0.00 | - | 60 | 60 | 25.00% |
| PYPL240920P00035000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 2 | 6,302 | 46.78% |
| PYPL241018P00035000 | 2024-05-07 11:15AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 44.43% |
| PYPL241220P00035000 | 2024-05-10 1:55PM EDT | 2024-12-20 | 0.23 | 0.20 | 0.30 | 0.00 | - | 2 | 68 | 44.34% |
| PYPL250117P00035000 | 2024-05-10 1:54PM EDT | 2025-01-17 | 0.27 | 0.26 | 0.32 | -0.04 | -12.90% | 2 | 3,372 | 42.38% |
| PYPL250321P00035000 | 2024-05-08 11:29AM EDT | 2025-03-21 | 0.46 | 0.22 | 0.72 | 0.00 | - | 2 | 0 | 45.36% |
| PYPL250620P00035000 | 2024-05-08 11:26AM EDT | 2025-06-20 | 0.73 | 0.00 | 0.84 | 0.00 | - | 2 | 245 | 41.55% |
| PYPL251219P00035000 | 2024-05-06 3:31PM EDT | 2025-12-19 | 1.36 | 1.35 | 1.40 | 0.00 | - | 4 | 1,173 | 39.84% |
| PYPL260116P00035000 | 2024-05-07 11:32AM EDT | 2026-01-16 | 1.32 | 1.42 | 1.65 | 0.00 | - | 2 | 1,734 | 40.94% |
| PYPL260618P00035000 | 2024-05-09 12:25PM EDT | 2026-06-18 | 2.05 | 2.04 | 2.31 | 0.00 | - | 2 | 16 | 41.02% |
| PYPL261218P00035000 | 2024-05-10 1:40PM EDT | 2026-12-18 | 2.61 | 2.55 | 2.87 | -0.03 | -1.14% | 2 | 153 | 39.93% |
© 2024 Yahoo. All rights reserved.