PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00030000 | 2024-04-30 2:49PM EDT | 30.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00032500 | 2024-04-15 1:50PM EDT | 32.50 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 35.00 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 0.00% |
| PYPL240517C00037500 | 2024-03-13 10:15AM EDT | 37.50 | 24.10 | 28.05 | 28.50 | 0.00 | - | 41 | 107 | 0.00% |
| PYPL240517C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00042500 | 2024-04-19 2:38PM EDT | 42.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL240517C00045000 | 2024-04-23 12:27PM EDT | 45.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240517C00047500 | 2024-04-15 10:21AM EDT | 47.50 | 17.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00050000 | 2024-04-30 12:55PM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240517C00051000 | 2024-04-22 10:22AM EDT | 51.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240517C00052000 | 2024-04-25 11:31AM EDT | 52.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240517C00052500 | 2024-04-30 3:24PM EDT | 52.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL240517C00053000 | 2024-04-30 11:05AM EDT | 53.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL240517C00054000 | 2024-04-24 9:41AM EDT | 54.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240517C00055000 | 2024-05-01 9:57AM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL240517C00056000 | 2024-04-30 3:27PM EDT | 56.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240517C00057000 | 2024-04-30 12:05PM EDT | 57.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00057500 | 2024-05-01 12:06PM EDT | 57.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240517C00058000 | 2024-04-30 11:09AM EDT | 58.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240517C00059000 | 2024-05-01 2:48PM EDT | 59.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240517C00060000 | 2024-05-01 3:57PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL240517C00061000 | 2024-05-01 12:12PM EDT | 61.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240517C00062000 | 2024-05-01 3:48PM EDT | 62.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PYPL240517C00062500 | 2024-05-01 3:06PM EDT | 62.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PYPL240517C00063000 | 2024-05-01 3:52PM EDT | 63.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL240517C00064000 | 2024-05-01 3:49PM EDT | 64.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PYPL240517C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5,622 | 0 | 0.00% |
| PYPL240517C00066000 | 2024-05-01 3:57PM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.00% |
| PYPL240517C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,482 | 0 | 1.56% |
| PYPL240517C00067500 | 2024-05-01 3:52PM EDT | 67.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 3.13% |
| PYPL240517C00068000 | 2024-05-01 3:56PM EDT | 68.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,234 | 0 | 3.13% |
| PYPL240517C00069000 | 2024-05-01 3:56PM EDT | 69.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| PYPL240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3,495 | 0 | 6.25% |
| PYPL240517C00071000 | 2024-05-01 3:57PM EDT | 71.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| PYPL240517C00072000 | 2024-05-01 3:48PM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| PYPL240517C00072500 | 2024-05-01 3:54PM EDT | 72.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,437 | 0 | 12.50% |
| PYPL240517C00073000 | 2024-05-01 3:55PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| PYPL240517C00074000 | 2024-05-01 3:35PM EDT | 74.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PYPL240517C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| PYPL240517C00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,464 | 0 | 25.00% |
| PYPL240517C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PYPL240517C00090000 | 2024-05-01 3:06PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 25.00% |
| PYPL240517C00095000 | 2024-05-01 1:17PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PYPL240517C00100000 | 2024-04-30 11:15AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00030000 | 2024-04-17 11:31AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240517P00032500 | 2024-04-19 10:06AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 50.00% |
| PYPL240517P00035000 | 2024-04-29 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240517P00037500 | 2024-04-26 10:38AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240517P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240517P00042500 | 2024-04-30 10:06AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL240517P00045000 | 2024-05-01 3:12PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PYPL240517P00047500 | 2024-05-01 2:49PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PYPL240517P00050000 | 2024-05-01 3:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| PYPL240517P00051000 | 2024-04-30 11:29AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240517P00052000 | 2024-04-30 12:00PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL240517P00052500 | 2024-05-01 3:54PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PYPL240517P00053000 | 2024-04-30 10:58AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PYPL240517P00054000 | 2024-05-01 2:52PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL240517P00055000 | 2024-05-01 3:49PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PYPL240517P00056000 | 2024-04-30 9:38AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PYPL240517P00057000 | 2024-05-01 3:18PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL240517P00057500 | 2024-05-01 3:43PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| PYPL240517P00058000 | 2024-05-01 3:28PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PYPL240517P00059000 | 2024-05-01 3:10PM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PYPL240517P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| PYPL240517P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| PYPL240517P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| PYPL240517P00062500 | 2024-05-01 3:57PM EDT | 62.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| PYPL240517P00063000 | 2024-05-01 3:46PM EDT | 63.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| PYPL240517P00064000 | 2024-05-01 3:54PM EDT | 64.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 3.13% |
| PYPL240517P00065000 | 2024-05-01 3:51PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 3.13% |
| PYPL240517P00066000 | 2024-05-01 3:38PM EDT | 66.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.39% |
| PYPL240517P00067000 | 2024-05-01 3:57PM EDT | 67.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| PYPL240517P00067500 | 2024-05-01 3:54PM EDT | 67.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| PYPL240517P00068000 | 2024-05-01 3:39PM EDT | 68.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PYPL240517P00069000 | 2024-05-01 3:33PM EDT | 69.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PYPL240517P00070000 | 2024-05-01 2:41PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PYPL240517P00071000 | 2024-04-30 11:41AM EDT | 71.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| PYPL240517P00072000 | 2024-05-01 3:24PM EDT | 72.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240517P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240517P00073000 | 2024-04-23 9:45AM EDT | 73.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240517P00080000 | 2024-05-01 3:27PM EDT | 80.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PYPL240517P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL240517P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 95.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.