PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| PYPL240510C00054000 | 2024-05-01 3:24PM EDT | 54.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PYPL240510C00055000 | 2024-05-01 10:00AM EDT | 55.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PYPL240510C00056000 | 2024-04-29 1:15PM EDT | 56.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| PYPL240510C00057000 | 2024-04-30 1:44PM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| PYPL240510C00058000 | 2024-04-29 2:56PM EDT | 58.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| PYPL240510C00059000 | 2024-05-01 3:51PM EDT | 59.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| PYPL240510C00060000 | 2024-05-01 2:59PM EDT | 60.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| PYPL240510C00061000 | 2024-05-01 3:38PM EDT | 61.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| PYPL240510C00062000 | 2024-05-01 3:58PM EDT | 62.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 24 | 259 | 0.00% |
| PYPL240510C00063000 | 2024-05-01 2:33PM EDT | 63.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 102 | 356 | 0.00% |
| PYPL240510C00064000 | 2024-05-01 3:49PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,039 | 508 | 0.00% |
| PYPL240510C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4,517 | 1,957 | 0.00% |
| PYPL240510C00066000 | 2024-05-01 3:57PM EDT | 66.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,135 | 1,184 | 0.00% |
| PYPL240510C00067000 | 2024-05-01 3:57PM EDT | 67.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,873 | 772 | 0.00% |
| PYPL240510C00068000 | 2024-05-01 3:57PM EDT | 68.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,100 | 1,327 | 1.56% |
| PYPL240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 887 | 914 | 3.13% |
| PYPL240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,998 | 4,099 | 6.25% |
| PYPL240510C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 606 | 1,322 | 6.25% |
| PYPL240510C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,057 | 1,142 | 12.50% |
| PYPL240510C00073000 | 2024-05-01 3:23PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 310 | 1,260 | 12.50% |
| PYPL240510C00074000 | 2024-05-01 3:52PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 159 | 325 | 12.50% |
| PYPL240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,628 | 3,052 | 12.50% |
| PYPL240510C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 321 | 25.00% |
| PYPL240510C00077000 | 2024-05-01 3:19PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 25.00% |
| PYPL240510C00078000 | 2024-05-01 3:26PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 217 | 25.00% |
| PYPL240510C00080000 | 2024-05-01 3:05PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 602 | 25.00% |
| PYPL240510C00085000 | 2024-05-01 12:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 424 | 25.00% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 50.00% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| PYPL240510C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 50.00% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,845 | 50.00% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 156 | 50.00% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 222 | 50.00% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 282 | 25.00% |
| PYPL240510P00054000 | 2024-04-30 3:40PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 153 | 25.00% |
| PYPL240510P00055000 | 2024-05-01 1:36PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 406 | 25.00% |
| PYPL240510P00056000 | 2024-05-01 2:43PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 308 | 25.00% |
| PYPL240510P00057000 | 2024-05-01 12:58PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 179 | 25.00% |
| PYPL240510P00058000 | 2024-05-01 3:08PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 556 | 25.00% |
| PYPL240510P00059000 | 2024-05-01 3:00PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 188 | 25.00% |
| PYPL240510P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,546 | 1,763 | 12.50% |
| PYPL240510P00061000 | 2024-05-01 3:57PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 342 | 12.50% |
| PYPL240510P00062000 | 2024-05-01 3:37PM EDT | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 154 | 528 | 12.50% |
| PYPL240510P00063000 | 2024-05-01 3:53PM EDT | 63.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,011 | 713 | 12.50% |
| PYPL240510P00064000 | 2024-05-01 3:57PM EDT | 64.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 259 | 580 | 6.25% |
| PYPL240510P00065000 | 2024-05-01 3:50PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 500 | 723 | 6.25% |
| PYPL240510P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,536 | 959 | 3.13% |
| PYPL240510P00067000 | 2024-05-01 3:46PM EDT | 67.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 271 | 406 | 0.78% |
| PYPL240510P00068000 | 2024-05-01 3:57PM EDT | 68.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 177 | 943 | 0.00% |
| PYPL240510P00069000 | 2024-05-01 3:13PM EDT | 69.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 228 | 446 | 0.00% |
| PYPL240510P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 45 | 291 | 0.00% |
| PYPL240510P00071000 | 2024-05-01 3:27PM EDT | 71.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 73 | 183 | 0.00% |
| PYPL240510P00072000 | 2024-05-01 2:28PM EDT | 72.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PYPL240510P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| PYPL240510P00074000 | 2024-05-01 2:39PM EDT | 74.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.