NasdaqGS - Nasdaq Real Time Price • USD
PayPal Holdings, Inc. (PYPL)
As of 1:34 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00062500 | 4/26/2024 5:17 PM | 2024-05-17 | 5.25 | 5.25 | 5.30 | 0.80 | 17.98% | 189 | 4,631 | 52.88% |
| PYPL240621C00062500 | 4/26/2024 5:19 PM | 2024-06-21 | 6.30 | 6.25 | 6.35 | 0.88 | 16.39% | 628 | 5,277 | 44.18% |
| PYPL240719C00062500 | 4/26/2024 4:37 PM | 2024-07-19 | 6.95 | 6.90 | 7.00 | 1.00 | 16.81% | 9 | 2,714 | 41.68% |
| PYPL240816C00062500 | 4/25/2024 3:21 PM | 2024-08-16 | 6.95 | 8.30 | 8.40 | 0.00 | 0.00% | 1 | 346 | 46.30% |
| PYPL240920C00062500 | 4/25/2024 5:47 PM | 2024-09-20 | 7.95 | 8.95 | 9.05 | 0.00 | 0.00% | 32 | 987 | 44.56% |
| PYPL241018C00062500 | 4/25/2024 2:25 PM | 2024-10-18 | 8.00 | 9.60 | 9.65 | 0.00 | 0.00% | 28 | 323 | 44.32% |
| PYPL241220C00062500 | 4/26/2024 3:19 PM | 2024-12-20 | 11.00 | 11.25 | 11.35 | 1.26 | 12.94% | 4 | 1,176 | 46.46% |
| PYPL250117C00062500 | 4/26/2024 4:55 PM | 2025-01-17 | 11.64 | 11.70 | 11.95 | 1.06 | 10.02% | 5 | 6,014 | 46.78% |
| PYPL250620C00062500 | 4/23/2024 5:59 PM | 2025-06-20 | 13.84 | 14.60 | 14.80 | 0.73 | 5.57% | 5 | 755 | 47.96% |
| PYPL251219C00062500 | 4/25/2024 3:19 PM | 2025-12-19 | 16.00 | 17.45 | 17.95 | 0.00 | 0.00% | 1 | 563 | 50.10% |
| PYPL260116C00062500 | 4/25/2024 6:42 PM | 2026-01-16 | 16.95 | 17.55 | 18.20 | 0.00 | 0.00% | 3 | 3,017 | 49.76% |
| PYPL260618C00062500 | 4/15/2024 1:35 PM | 2026-06-18 | 20.30 | 19.90 | 21.00 | 0.00 | 0.00% | 1 | 59 | 51.04% |
| PYPL261218C00062500 | 4/25/2024 2:29 PM | 2026-12-18 | 20.51 | 22.05 | 23.00 | 0.00 | 0.00% | 1 | 97 | 51.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00062500 | 4/26/2024 4:40 PM | 2024-05-17 | 1.89 | 1.83 | 1.86 | -0.48 | -20.25% | 92 | 6,821 | 51.86% |
| PYPL240621P00062500 | 4/26/2024 4:54 PM | 2024-06-21 | 2.56 | 2.50 | 2.55 | -0.69 | -21.23% | 648 | 5,365 | 39.70% |
| PYPL240719P00062500 | 4/26/2024 3:21 PM | 2024-07-19 | 3.20 | 2.95 | 2.98 | -0.62 | -16.23% | 15 | 4,676 | 36.18% |
| PYPL240816P00062500 | 4/25/2024 3:57 PM | 2024-08-16 | 4.87 | 3.95 | 4.05 | 0.00 | 0.00% | 14 | 686 | 39.21% |
| PYPL240920P00062500 | 4/26/2024 4:01 PM | 2024-09-20 | 4.55 | 4.40 | 4.50 | -0.54 | -10.61% | 6 | 1,589 | 37.12% |
| PYPL241018P00062500 | 4/26/2024 3:15 PM | 2024-10-18 | 5.00 | 4.75 | 4.85 | -0.40 | -7.41% | 14 | 202 | 36.07% |
| PYPL241220P00062500 | 4/26/2024 4:15 PM | 2024-12-20 | 6.00 | 5.85 | 5.90 | -0.33 | -5.21% | 1 | 3,964 | 36.17% |
| PYPL250117P00062500 | 4/26/2024 3:44 PM | 2025-01-17 | 6.30 | 6.15 | 6.25 | -0.45 | -6.67% | 19 | 3,528 | 35.86% |
| PYPL250620P00062500 | 4/25/2024 4:56 PM | 2025-06-20 | 8.80 | 7.85 | 7.95 | 0.00 | 0.00% | 4 | 3,341 | 34.92% |
| PYPL251219P00062500 | 4/26/2024 4:50 PM | 2025-12-19 | 9.50 | 9.35 | 9.55 | -0.82 | -7.95% | 13 | 1,240 | 34.19% |
| PYPL260116P00062500 | 4/26/2024 4:59 PM | 2026-01-16 | 9.65 | 9.55 | 9.85 | -0.80 | -7.66% | 1 | 1,185 | 34.35% |
| PYPL260618P00062500 | 4/17/2024 7:43 PM | 2026-06-18 | 11.86 | 10.70 | 11.15 | 0.00 | 0.00% | 2 | 9 | 34.40% |
| PYPL261218P00062500 | 4/23/2024 6:56 PM | 2026-12-18 | 12.21 | 11.80 | 12.10 | 0.00 | 0.00% | 1 | 281 | 33.35% |
Related Tickers
SOFI SoFi Technologies, Inc.
7.82
+2.96%
V Visa Inc.
274.97
-0.07%
AXP American Express Company
236.46
-0.27%
MA Mastercard Incorporated
463.10
+0.21%
UPST Upstart Holdings, Inc.
23.39
+2.43%
COF Capital One Financial Corporation
146.50
+0.36%
ALLY Ally Financial Inc.
39.39
+0.64%
DFS Discover Financial Services
127.80
+1.69%
SYF Synchrony Financial
44.77
+0.24%
WU The Western Union Company
13.39
+0.71%