PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-05-22 3:26PM EDT | 27.50 | 35.61 | 34.15 | 38.65 | 0.00 | - | 6 | 57 | 75.24% |
| PYPL250117C00030000 | 2024-05-31 11:10AM EDT | 30.00 | 33.30 | 32.00 | 36.25 | +0.12 | +0.36% | 2 | 193 | 72.51% |
| PYPL250117C00032500 | 2024-04-30 11:25AM EDT | 32.50 | 37.80 | 31.15 | 32.05 | 0.00 | - | 2 | 756 | 65.48% |
| PYPL250117C00035000 | 2024-05-24 12:14PM EDT | 35.00 | 28.50 | 27.10 | 31.60 | 0.00 | - | 3 | 349 | 63.01% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 25.00 | 29.30 | 0.00 | - | 1 | 471 | 60.77% |
| PYPL250117C00040000 | 2024-05-30 2:17PM EDT | 40.00 | 24.67 | 24.30 | 25.00 | 0.00 | - | 1 | 1,490 | 54.93% |
| PYPL250117C00042500 | 2024-05-30 11:42AM EDT | 42.50 | 23.00 | 22.05 | 23.80 | 0.00 | - | 1 | 499 | 56.87% |
| PYPL250117C00045000 | 2024-05-31 11:21AM EDT | 45.00 | 19.55 | 20.30 | 21.05 | -0.85 | -4.17% | 1 | 635 | 53.19% |
| PYPL250117C00047500 | 2024-05-31 9:30AM EDT | 47.50 | 18.25 | 18.25 | 19.45 | -0.05 | -0.27% | 1 | 761 | 52.61% |
| PYPL250117C00050000 | 2024-05-31 1:45PM EDT | 50.00 | 15.75 | 16.20 | 17.00 | -0.60 | -3.67% | 25 | 5,004 | 51.22% |
| PYPL250117C00052500 | 2024-05-30 9:31AM EDT | 52.50 | 13.95 | 13.90 | 15.55 | 0.00 | - | 1 | 2,297 | 51.83% |
| PYPL250117C00055000 | 2024-05-31 12:19PM EDT | 55.00 | 12.50 | 12.40 | 13.80 | -0.22 | -1.73% | 23 | 2,967 | 49.96% |
| PYPL250117C00057500 | 2024-05-30 12:03PM EDT | 57.50 | 11.30 | 11.00 | 12.15 | 0.00 | - | 104 | 3,320 | 48.24% |
| PYPL250117C00060000 | 2024-05-31 2:38PM EDT | 60.00 | 9.60 | 9.50 | 9.70 | +0.05 | +0.52% | 29 | 11,273 | 41.87% |
| PYPL250117C00062500 | 2024-05-31 3:41PM EDT | 62.50 | 8.25 | 8.15 | 8.35 | +0.10 | +1.23% | 31 | 5,938 | 40.95% |
| PYPL250117C00065000 | 2024-05-31 3:53PM EDT | 65.00 | 7.20 | 6.95 | 7.15 | +0.15 | +2.13% | 68 | 8,571 | 40.21% |
| PYPL250117C00067500 | 2024-05-31 11:05AM EDT | 67.50 | 5.85 | 5.85 | 6.10 | -0.02 | -0.34% | 66 | 4,067 | 39.65% |
| PYPL250117C00070000 | 2024-05-31 3:51PM EDT | 70.00 | 4.85 | 5.00 | 5.15 | -0.21 | -4.15% | 103 | 13,631 | 39.04% |
| PYPL250117C00072500 | 2024-05-31 10:59AM EDT | 72.50 | 4.00 | 4.20 | 4.35 | -0.45 | -10.11% | 149 | 5,003 | 38.65% |
| PYPL250117C00075000 | 2024-05-31 3:39PM EDT | 75.00 | 3.50 | 3.50 | 3.65 | -0.10 | -2.78% | 61 | 11,859 | 38.27% |
| PYPL250117C00077500 | 2024-05-31 10:43AM EDT | 77.50 | 2.83 | 2.95 | 3.15 | -0.22 | -7.21% | 14 | 4,371 | 38.53% |
| PYPL250117C00080000 | 2024-05-31 3:18PM EDT | 80.00 | 2.47 | 2.27 | 2.56 | +0.02 | +0.82% | 43 | 19,618 | 37.81% |
| PYPL250117C00082500 | 2024-05-31 3:55PM EDT | 82.50 | 2.04 | 1.67 | 2.12 | +0.03 | +1.49% | 12 | 8,202 | 37.53% |
| PYPL250117C00085000 | 2024-05-31 1:28PM EDT | 85.00 | 1.55 | 1.67 | 1.96 | -0.20 | -11.43% | 10 | 10,472 | 38.78% |
| PYPL250117C00087500 | 2024-05-31 9:33AM EDT | 87.50 | 1.50 | 1.19 | 1.48 | +0.03 | +2.04% | 4 | 7,548 | 37.39% |
| PYPL250117C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 1.24 | 1.13 | 1.24 | +0.04 | +3.33% | 14 | 10,576 | 37.40% |
| PYPL250117C00092500 | 2024-05-31 3:59PM EDT | 92.50 | 1.06 | 0.94 | 1.14 | +0.18 | +20.45% | 493 | 4,836 | 38.38% |
| PYPL250117C00095000 | 2024-05-30 12:29PM EDT | 95.00 | 0.90 | 0.81 | 1.09 | 0.00 | - | 1,551 | 7,499 | 39.67% |
| PYPL250117C00097500 | 2024-05-29 12:06PM EDT | 97.50 | 0.63 | 0.62 | 0.96 | 0.00 | - | 13 | 2,926 | 40.06% |
| PYPL250117C00100000 | 2024-05-31 3:56PM EDT | 100.00 | 0.66 | 0.60 | 0.65 | 0.00 | - | 104 | 49,276 | 38.04% |
| PYPL250117C00105000 | 2024-05-30 11:56AM EDT | 105.00 | 0.52 | 0.44 | 0.74 | 0.00 | - | 1,547 | 10,216 | 42.11% |
| PYPL250117C00110000 | 2024-05-31 2:35PM EDT | 110.00 | 0.33 | 0.34 | 0.58 | -0.05 | -13.16% | 3 | 12,226 | 42.65% |
| PYPL250117C00115000 | 2024-05-31 3:05PM EDT | 115.00 | 0.28 | 0.18 | 0.36 | +0.04 | +16.67% | 5 | 13,535 | 41.31% |
| PYPL250117C00120000 | 2024-05-30 3:55PM EDT | 120.00 | 0.30 | 0.20 | 0.31 | +0.08 | +36.36% | 1 | 18,849 | 42.43% |
| PYPL250117C00125000 | 2024-05-31 11:04AM EDT | 125.00 | 0.18 | 0.14 | 0.25 | -0.02 | -10.00% | 26 | 7,429 | 43.02% |
| PYPL250117C00130000 | 2024-05-31 9:42AM EDT | 130.00 | 0.15 | 0.10 | 0.23 | -0.02 | -11.76% | 5 | 7,237 | 44.39% |
| PYPL250117C00135000 | 2024-05-31 2:30PM EDT | 135.00 | 0.12 | 0.06 | 0.17 | -0.01 | -7.69% | 13 | 10,987 | 44.24% |
| PYPL250117C00140000 | 2024-05-31 3:52PM EDT | 140.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1,111 | 166,647 | 43.36% |
| PYPL250117C00145000 | 2024-05-31 1:36PM EDT | 145.00 | 0.08 | 0.06 | 0.13 | -0.03 | -27.27% | 29 | 97,218 | 45.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-05-31 12:14PM EDT | 27.50 | 0.08 | 0.02 | 0.10 | +0.01 | +14.29% | 60 | 1,520 | 49.41% |
| PYPL250117P00030000 | 2024-05-31 11:57AM EDT | 30.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 2 | 5,037 | 47.56% |
| PYPL250117P00032500 | 2024-05-31 11:57AM EDT | 32.50 | 0.15 | 0.09 | 0.23 | -0.01 | -6.25% | 2 | 955 | 46.19% |
| PYPL250117P00035000 | 2024-05-31 11:57AM EDT | 35.00 | 0.22 | 0.17 | 0.33 | -0.05 | -18.52% | 3 | 3,568 | 44.58% |
| PYPL250117P00037500 | 2024-05-31 11:57AM EDT | 37.50 | 0.32 | 0.27 | 0.35 | -0.08 | -20.00% | 2 | 5,307 | 40.53% |
| PYPL250117P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.48 | 0.45 | 0.68 | -0.04 | -7.69% | 487 | 7,896 | 42.33% |
| PYPL250117P00042500 | 2024-05-31 11:33AM EDT | 42.50 | 0.75 | 0.64 | 0.68 | -0.06 | -7.41% | 1 | 4,823 | 37.74% |
| PYPL250117P00045000 | 2024-05-31 11:55AM EDT | 45.00 | 1.03 | 0.89 | 0.93 | +0.06 | +6.19% | 52 | 13,171 | 36.50% |
| PYPL250117P00047500 | 2024-05-31 11:56AM EDT | 47.50 | 1.39 | 1.21 | 1.42 | +0.01 | +0.72% | 2 | 4,431 | 36.90% |
| PYPL250117P00050000 | 2024-05-31 12:23PM EDT | 50.00 | 1.89 | 1.63 | 1.71 | +0.11 | +6.18% | 52 | 14,624 | 34.57% |
| PYPL250117P00052500 | 2024-05-30 1:58PM EDT | 52.50 | 2.28 | 2.16 | 2.25 | 0.00 | - | 3 | 3,707 | 33.64% |
| PYPL250117P00055000 | 2024-05-31 12:37PM EDT | 55.00 | 3.20 | 2.75 | 2.92 | +0.20 | +6.67% | 15 | 7,873 | 32.80% |
| PYPL250117P00057500 | 2024-05-31 9:49AM EDT | 57.50 | 3.70 | 3.65 | 3.75 | -0.10 | -2.63% | 80 | 3,558 | 32.12% |
| PYPL250117P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 4.68 | 4.30 | 4.75 | -0.17 | -3.51% | 26 | 13,906 | 31.57% |
| PYPL250117P00062500 | 2024-05-31 11:54AM EDT | 62.50 | 6.28 | 5.70 | 5.90 | +0.47 | +8.09% | 18 | 3,775 | 30.99% |
| PYPL250117P00065000 | 2024-05-31 10:43AM EDT | 65.00 | 7.60 | 7.00 | 7.30 | +0.35 | +4.83% | 64 | 8,894 | 30.90% |
| PYPL250117P00067500 | 2024-05-24 2:35PM EDT | 67.50 | 9.20 | 8.00 | 8.65 | 0.00 | - | 2 | 2,151 | 29.77% |
| PYPL250117P00070000 | 2024-05-29 2:32PM EDT | 70.00 | 11.25 | 10.00 | 10.25 | 0.00 | - | 2 | 7,461 | 29.15% |
| PYPL250117P00072500 | 2024-05-30 9:51AM EDT | 72.50 | 12.30 | 11.70 | 12.25 | 0.00 | - | 1 | 938 | 29.98% |
| PYPL250117P00075000 | 2024-05-29 2:45PM EDT | 75.00 | 15.15 | 13.35 | 14.35 | 0.00 | - | 12 | 8,499 | 30.85% |
| PYPL250117P00077500 | 2024-05-30 12:23PM EDT | 77.50 | 15.65 | 15.50 | 15.80 | 0.00 | - | 100 | 2,049 | 26.80% |
| PYPL250117P00080000 | 2024-05-28 3:53PM EDT | 80.00 | 18.62 | 17.05 | 18.45 | 0.00 | - | 11 | 4,609 | 30.38% |
| PYPL250117P00082500 | 2024-05-22 3:47PM EDT | 82.50 | 20.95 | 19.75 | 20.65 | 0.00 | - | 43 | 2,245 | 30.40% |
| PYPL250117P00085000 | 2024-05-30 11:39AM EDT | 85.00 | 22.03 | 21.50 | 23.35 | 0.00 | - | 20 | 1,092 | 34.20% |
| PYPL250117P00087500 | 2024-05-31 11:54AM EDT | 87.50 | 25.49 | 24.25 | 24.95 | +0.74 | +2.99% | 10 | 50 | 27.20% |
| PYPL250117P00090000 | 2024-05-24 10:53AM EDT | 90.00 | 28.37 | 25.00 | 29.50 | 0.00 | - | 4 | 4 | 46.88% |
| PYPL250117P00092500 | 2024-05-08 12:12PM EDT | 92.50 | 28.23 | 27.40 | 31.95 | 0.00 | - | 1 | 1 | 48.61% |
| PYPL250117P00095000 | 2024-05-24 3:28PM EDT | 95.00 | 33.57 | 30.00 | 34.50 | 0.00 | - | 1 | 4 | 50.95% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 35.80 | 37.25 | 0.00 | - | 3 | 0 | 54.59% |
| PYPL250117P00100000 | 2024-05-31 2:55PM EDT | 100.00 | 37.60 | 35.00 | 39.50 | +0.90 | +2.45% | 2 | 15 | 54.69% |
| PYPL250117P00105000 | 2024-05-21 9:42AM EDT | 105.00 | 41.15 | 40.00 | 44.50 | 0.00 | - | 60 | 0 | 58.14% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 61.37% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 57.63% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 61.33% |
| PYPL250117P00135000 | 2024-05-30 10:00AM EDT | 135.00 | 72.65 | 70.00 | 74.50 | +0.10 | +0.14% | 1 | 0 | 74.76% |
| PYPL250117P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 77.82 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 77.03% |
| PYPL250117P00145000 | 2024-05-22 3:40PM EDT | 145.00 | 82.84 | 80.00 | 84.50 | 0.00 | - | 1 | 0 | 50.24% |
© 2024 Yahoo. All rights reserved.