PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 13.15 | 14.85 | 0.00 | - | - | 1 | 74.32% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 12.70 | 13.75 | 0.00 | - | 2 | 2 | 67.33% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 11.85 | 12.75 | 0.00 | - | 2 | 11 | 63.14% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 10.90 | 11.55 | 0.00 | - | 3 | 4 | 53.71% |
| PYPL240531C00057000 | 2024-04-17 11:00AM EDT | 57.00 | 8.25 | 9.95 | 10.65 | 0.00 | - | - | 1 | 52.39% |
| PYPL240531C00058000 | 2024-05-01 10:17AM EDT | 58.00 | 8.24 | 9.00 | 9.60 | 0.00 | - | 2 | 12 | 47.17% |
| PYPL240531C00060000 | 2024-05-01 3:52PM EDT | 60.00 | 6.98 | 7.15 | 8.00 | 0.00 | - | 38 | 43 | 47.46% |
| PYPL240531C00061000 | 2024-05-02 11:39AM EDT | 61.00 | 5.80 | 6.55 | 6.80 | -0.40 | -6.45% | 1 | 38 | 39.31% |
| PYPL240531C00062000 | 2024-05-02 3:47PM EDT | 62.00 | 5.67 | 5.35 | 6.25 | +0.28 | +5.19% | 4 | 25 | 42.80% |
| PYPL240531C00063000 | 2024-05-02 12:13PM EDT | 63.00 | 4.28 | 4.55 | 5.50 | +0.03 | +0.71% | 2 | 51 | 41.92% |
| PYPL240531C00064000 | 2024-05-02 3:58PM EDT | 64.00 | 4.19 | 4.20 | 4.70 | +0.23 | +5.81% | 2 | 103 | 39.75% |
| PYPL240531C00065000 | 2024-05-02 3:54PM EDT | 65.00 | 3.50 | 3.50 | 3.90 | +0.27 | +8.36% | 218 | 421 | 37.11% |
| PYPL240531C00066000 | 2024-05-02 3:41PM EDT | 66.00 | 2.92 | 2.92 | 3.30 | -0.42 | -12.57% | 7 | 55 | 36.60% |
| PYPL240531C00067000 | 2024-05-02 3:47PM EDT | 67.00 | 2.33 | 2.38 | 2.45 | -0.28 | -10.73% | 46 | 333 | 32.11% |
| PYPL240531C00068000 | 2024-05-02 3:40PM EDT | 68.00 | 1.91 | 1.91 | 2.07 | -0.04 | -2.05% | 35 | 1,535 | 33.01% |
| PYPL240531C00069000 | 2024-05-02 2:06PM EDT | 69.00 | 1.50 | 1.51 | 1.56 | -0.05 | -3.23% | 92 | 1,478 | 31.37% |
| PYPL240531C00070000 | 2024-05-02 3:21PM EDT | 70.00 | 1.21 | 1.18 | 1.25 | +0.10 | +9.01% | 549 | 1,319 | 31.57% |
| PYPL240531C00071000 | 2024-05-02 3:54PM EDT | 71.00 | 0.88 | 0.90 | 0.95 | +0.03 | +3.53% | 74 | 108 | 31.10% |
| PYPL240531C00072000 | 2024-05-02 3:28PM EDT | 72.00 | 0.67 | 0.68 | 0.72 | -0.03 | -4.29% | 60 | 144 | 30.91% |
| PYPL240531C00073000 | 2024-05-02 3:38PM EDT | 73.00 | 0.50 | 0.51 | 0.55 | -0.08 | -13.79% | 36 | 140 | 31.01% |
| PYPL240531C00074000 | 2024-05-02 3:59PM EDT | 74.00 | 0.40 | 0.39 | 0.42 | -0.14 | -25.93% | 27 | 108 | 31.20% |
| PYPL240531C00075000 | 2024-05-02 3:48PM EDT | 75.00 | 0.31 | 0.27 | 0.32 | -0.07 | -18.42% | 598 | 779 | 31.45% |
| PYPL240531C00076000 | 2024-05-01 2:26PM EDT | 76.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 6 | 179 | 31.93% |
| PYPL240531C00077000 | 2024-05-02 3:07PM EDT | 77.00 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 26 | 126 | 32.23% |
| PYPL240531C00078000 | 2024-05-02 3:55PM EDT | 78.00 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 20 | 71 | 32.81% |
| PYPL240531C00080000 | 2024-05-02 2:31PM EDT | 80.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 101 | 443 | 34.18% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 62 | 130 | 40.04% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 46.68% |
| PYPL240531C00095000 | 2024-05-01 12:28PM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 65 | 58.40% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 8 | 67.97% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 75 | 91 | 44.92% |
| PYPL240531P00051000 | 2024-05-02 3:33PM EDT | 51.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 9 | 45.31% |
| PYPL240531P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 23 | 24 | 43.75% |
| PYPL240531P00053000 | 2024-04-30 11:16AM EDT | 53.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 50 | 92 | 41.99% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 47 | 33 | 40.04% |
| PYPL240531P00055000 | 2024-05-02 3:33PM EDT | 55.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 5 | 357 | 37.11% |
| PYPL240531P00056000 | 2024-05-02 1:25PM EDT | 56.00 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 2 | 88 | 36.91% |
| PYPL240531P00057000 | 2024-05-02 10:44AM EDT | 57.00 | 0.15 | 0.10 | 0.14 | +0.04 | +36.36% | 11 | 114 | 34.96% |
| PYPL240531P00058000 | 2024-05-02 3:14PM EDT | 58.00 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 17 | 108 | 32.81% |
| PYPL240531P00059000 | 2024-05-02 3:31PM EDT | 59.00 | 0.21 | 0.19 | 0.23 | -0.08 | -27.59% | 10 | 39 | 32.37% |
| PYPL240531P00060000 | 2024-05-02 3:54PM EDT | 60.00 | 0.30 | 0.20 | 0.31 | -0.02 | -6.25% | 4,151 | 205 | 31.54% |
| PYPL240531P00061000 | 2024-05-02 2:24PM EDT | 61.00 | 0.41 | 0.37 | 0.41 | -0.25 | -37.88% | 8 | 107 | 30.57% |
| PYPL240531P00062000 | 2024-05-02 3:38PM EDT | 62.00 | 0.55 | 0.51 | 0.56 | -0.13 | -19.12% | 16 | 97 | 30.03% |
| PYPL240531P00063000 | 2024-05-02 3:06PM EDT | 63.00 | 0.76 | 0.71 | 0.76 | +0.08 | +11.76% | 103 | 131 | 29.64% |
| PYPL240531P00064000 | 2024-05-02 3:42PM EDT | 64.00 | 1.01 | 0.98 | 1.01 | -0.18 | -15.13% | 49 | 216 | 29.18% |
| PYPL240531P00065000 | 2024-05-02 1:26PM EDT | 65.00 | 1.43 | 1.27 | 1.46 | +0.23 | +19.17% | 20 | 419 | 30.71% |
| PYPL240531P00066000 | 2024-05-02 10:05AM EDT | 66.00 | 2.02 | 1.63 | 1.85 | -0.09 | -4.27% | 10 | 62 | 30.35% |
| PYPL240531P00067000 | 2024-05-02 3:45PM EDT | 67.00 | 2.20 | 2.07 | 2.18 | -0.15 | -6.38% | 6 | 83 | 28.32% |
| PYPL240531P00068000 | 2024-05-02 3:54PM EDT | 68.00 | 2.75 | 2.57 | 2.72 | -0.91 | -24.86% | 26 | 80 | 28.15% |
| PYPL240531P00070000 | 2024-05-02 11:54AM EDT | 70.00 | 4.70 | 3.90 | 4.30 | +1.06 | +29.12% | 3 | 15 | 32.01% |
| PYPL240531P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.26 | 4.60 | 4.75 | 0.00 | - | 1 | 4 | 27.59% |
| PYPL240531P00075000 | 2024-05-02 12:56PM EDT | 75.00 | 8.80 | 7.75 | 8.30 | +1.30 | +17.33% | 4 | 14 | 30.37% |
© 2024 Yahoo. All rights reserved.