At close: June 25 at 4:00 PM EDT
Pre-Market: 7:35 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240628C00035000 | 6/21/2024 2:08 PM | 35 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
PYPL240628C00040000 | 6/17/2024 2:42 PM | 40 | 19.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
PYPL240628C00045000 | 6/21/2024 2:51 PM | 45 | 15.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
PYPL240628C00050000 | 6/7/2024 6:34 PM | 50 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 5 | 0.00% |
PYPL240628C00053000 | 6/25/2024 2:11 PM | 53 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
PYPL240628C00054000 | 6/25/2024 2:24 PM | 54 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 65 | 0.00% |
PYPL240628C00055000 | 6/24/2024 6:27 PM | 55 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 338 | 0.00% |
PYPL240628C00056000 | 6/25/2024 7:17 PM | 56 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 77 | 0.00% |
PYPL240628C00057000 | 6/25/2024 4:10 PM | 57 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 136 | 0.00% |
PYPL240628C00058000 | 6/25/2024 7:40 PM | 58 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 129 | 0.00% |
PYPL240628C00059000 | 6/25/2024 7:59 PM | 59 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 641 | 795 | 0.00% |
PYPL240628C00060000 | 6/25/2024 7:59 PM | 60 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2,369 | 4,859 | 3.13% |
PYPL240628C00061000 | 6/25/2024 7:59 PM | 61 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2,411 | 7,615 | 6.25% |
PYPL240628C00062000 | 6/25/2024 7:57 PM | 62 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1,320 | 5,760 | 12.50% |
PYPL240628C00063000 | 6/25/2024 7:53 PM | 63 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 425 | 5,168 | 12.50% |
PYPL240628C00064000 | 6/25/2024 7:58 PM | 64 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 7,230 | 25.00% |
PYPL240628C00065000 | 6/25/2024 7:59 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 3,176 | 25.00% |
PYPL240628C00066000 | 6/25/2024 7:58 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 1,192 | 25.00% |
PYPL240628C00067000 | 6/25/2024 7:41 PM | 67 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 1,051 | 25.00% |
PYPL240628C00068000 | 6/25/2024 7:52 PM | 68 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 862 | 25.00% |
PYPL240628C00069000 | 6/25/2024 4:11 PM | 69 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 4,036 | 50.00% |
PYPL240628C00070000 | 6/25/2024 6:54 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 1,483 | 50.00% |
PYPL240628C00071000 | 6/25/2024 4:11 PM | 71 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 495 | 50.00% |
PYPL240628C00072000 | 6/24/2024 2:34 PM | 72 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 362 | 50.00% |
PYPL240628C00073000 | 6/24/2024 2:48 PM | 73 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 104 | 50.00% |
PYPL240628C00074000 | 6/24/2024 1:30 PM | 74 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 153 | 50.00% |
PYPL240628C00075000 | 6/21/2024 7:33 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 237 | 50.00% |
PYPL240628C00076000 | 6/25/2024 1:32 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 737 | 50.00% |
PYPL240628C00077000 | 6/25/2024 3:01 PM | 77 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 105 | 50.00% |
PYPL240628C00078000 | 6/18/2024 7:53 PM | 78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
PYPL240628C00080000 | 6/17/2024 6:52 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 57 | 50.00% |
PYPL240628C00085000 | 6/10/2024 7:56 PM | 85 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
PYPL240628C00090000 | 6/14/2024 5:06 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
PYPL240628C00095000 | 6/7/2024 3:13 PM | 95 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PYPL240628P00040000 | 6/12/2024 7:16 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
PYPL240628P00045000 | 6/21/2024 2:07 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 24 | 50.00% |
PYPL240628P00047000 | 6/21/2024 1:58 PM | 47 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 200 | 50.00% |
PYPL240628P00048000 | 6/25/2024 1:34 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 175 | 50.00% |
PYPL240628P00049000 | 6/24/2024 5:19 PM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 38 | 50.00% |
PYPL240628P00050000 | 6/25/2024 4:11 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 345 | 536 | 50.00% |
PYPL240628P00051000 | 6/25/2024 7:39 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 162 | 50.00% |
PYPL240628P00052000 | 6/24/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1,558 | 25.00% |
PYPL240628P00053000 | 6/25/2024 3:25 PM | 53 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 152 | 25.00% |
PYPL240628P00054000 | 6/24/2024 7:42 PM | 54 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 519 | 1,097 | 25.00% |
PYPL240628P00055000 | 6/25/2024 6:39 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 907 | 25.00% |
PYPL240628P00056000 | 6/25/2024 3:14 PM | 56 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 802 | 12.50% |
PYPL240628P00057000 | 6/25/2024 7:51 PM | 57 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 215 | 825 | 12.50% |
PYPL240628P00058000 | 6/25/2024 7:57 PM | 58 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 274 | 4,521 | 6.25% |
PYPL240628P00059000 | 6/25/2024 7:56 PM | 59 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1,432 | 10,280 | 1.56% |
PYPL240628P00060000 | 6/25/2024 7:46 PM | 60 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 259 | 5,375 | 0.00% |
PYPL240628P00061000 | 6/25/2024 6:40 PM | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 1,651 | 0.00% |
PYPL240628P00062000 | 6/25/2024 6:40 PM | 62 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 1,043 | 0.00% |
PYPL240628P00063000 | 6/25/2024 7:07 PM | 63 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 641 | 0.00% |
PYPL240628P00064000 | 6/25/2024 6:49 PM | 64 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 552 | 0.00% |
PYPL240628P00065000 | 6/25/2024 3:58 PM | 65 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 0.00% |
PYPL240628P00066000 | 6/24/2024 6:24 PM | 66 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 0.00% |
PYPL240628P00067000 | 6/24/2024 6:25 PM | 67 | 7.51 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
PYPL240628P00068000 | 6/21/2024 5:18 PM | 68 | 7.99 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.00% |
PYPL240628P00069000 | 6/18/2024 7:13 PM | 69 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 7 | 0.00% |
PYPL240628P00070000 | 6/24/2024 7:57 PM | 70 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
PYPL240628P00071000 | 6/21/2024 1:46 PM | 71 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
PYPL240628P00072000 | 6/12/2024 6:41 PM | 72 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
PYPL240628P00073000 | 6/10/2024 5:29 PM | 73 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
PYPL240628P00075000 | 5/29/2024 1:30 PM | 75 | 13.93 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
PYPL240628P00077000 | 6/11/2024 2:37 PM | 77 | 12.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
PYPL240628P00090000 | 6/14/2024 4:36 PM | 90 | 29.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
PYPL240628P00095000 | 6/14/2024 4:36 PM | 95 | 34.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
SOFI SoFi Technologies, Inc.
6.45
-1.38%
V Visa Inc.
273.53
-1.00%
UPST Upstart Holdings, Inc.
22.56
-2.84%
MA Mastercard Incorporated
455.65
-0.29%
AXP American Express Company
230.59
-0.38%
ALLY Ally Financial Inc.
39.69
-1.76%
COF Capital One Financial Corporation
134.86
-2.05%
DFS Discover Financial Services
126.42
-0.98%
LC LendingClub Corporation
8.20
-1.20%
GSY.TO goeasy Ltd.
191.87
+2.32%