PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240621C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 36.20 | 35.00 | 37.75 | -1.80 | -4.74% | 2 | 291 | 114.26% |
| PYPL240621C00032500 | 2024-03-15 12:08PM EDT | 32.50 | 30.94 | 32.10 | 32.85 | 0.00 | - | 20 | 71 | 0.00% |
| PYPL240621C00035000 | 2024-05-01 12:12PM EDT | 35.00 | 31.25 | 30.05 | 33.60 | +0.75 | +2.46% | 2 | 42 | 117.58% |
| PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 27.35 | 27.90 | 0.00 | - | 1 | 265 | 0.00% |
| PYPL240621C00040000 | 2024-05-01 2:27PM EDT | 40.00 | 26.70 | 25.20 | 28.40 | -1.73 | -6.09% | 1 | 592 | 95.70% |
| PYPL240621C00042500 | 2024-04-30 9:39AM EDT | 42.50 | 26.50 | 22.95 | 24.25 | 0.00 | - | 2 | 348 | 84.57% |
| PYPL240621C00045000 | 2024-05-01 2:59PM EDT | 45.00 | 22.72 | 20.10 | 23.60 | -0.25 | -1.09% | 1 | 667 | 78.66% |
| PYPL240621C00047500 | 2024-04-23 1:57PM EDT | 47.50 | 17.87 | 17.60 | 20.45 | 0.00 | - | 1 | 899 | 59.86% |
| PYPL240621C00050000 | 2024-05-01 12:42PM EDT | 50.00 | 16.55 | 15.55 | 16.85 | -2.40 | -12.66% | 13 | 1,785 | 61.43% |
| PYPL240621C00052500 | 2024-04-30 3:51PM EDT | 52.50 | 16.00 | 13.15 | 14.40 | 0.00 | - | 2 | 2,084 | 54.32% |
| PYPL240621C00055000 | 2024-05-01 1:36PM EDT | 55.00 | 11.50 | 10.75 | 12.95 | -2.20 | -16.06% | 8 | 2,131 | 63.87% |
| PYPL240621C00057500 | 2024-05-01 11:28AM EDT | 57.50 | 9.33 | 8.95 | 10.15 | -3.17 | -25.36% | 10 | 1,599 | 49.98% |
| PYPL240621C00060000 | 2024-05-01 3:25PM EDT | 60.00 | 8.00 | 7.00 | 7.55 | -1.05 | -11.60% | 127 | 4,579 | 39.36% |
| PYPL240621C00062500 | 2024-05-01 3:52PM EDT | 62.50 | 5.70 | 5.05 | 5.65 | -1.44 | -20.17% | 938 | 5,653 | 36.89% |
| PYPL240621C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 4.00 | 3.85 | 4.05 | -1.40 | -25.93% | 297 | 11,286 | 35.30% |
| PYPL240621C00067500 | 2024-05-01 3:55PM EDT | 67.50 | 2.76 | 2.61 | 2.75 | -0.99 | -26.40% | 855 | 5,887 | 34.01% |
| PYPL240621C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 1.80 | 1.74 | 1.81 | -0.77 | -29.96% | 8,131 | 11,580 | 33.50% |
| PYPL240621C00072500 | 2024-05-01 3:54PM EDT | 72.50 | 1.15 | 1.09 | 1.16 | -0.59 | -33.91% | 737 | 9,848 | 33.37% |
| PYPL240621C00075000 | 2024-05-01 3:58PM EDT | 75.00 | 0.73 | 0.70 | 0.72 | -0.42 | -36.52% | 10,244 | 16,426 | 33.35% |
| PYPL240621C00077500 | 2024-05-01 3:17PM EDT | 77.50 | 0.58 | 0.43 | 0.46 | -0.17 | -22.67% | 1,433 | 7,939 | 33.94% |
| PYPL240621C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 0.29 | 0.27 | 0.29 | -0.19 | -39.58% | 1,664 | 21,598 | 34.47% |
| PYPL240621C00082500 | 2024-05-01 2:59PM EDT | 82.50 | 0.24 | 0.17 | 0.21 | -0.09 | -27.27% | 21 | 6,591 | 36.04% |
| PYPL240621C00085000 | 2024-05-01 3:49PM EDT | 85.00 | 0.14 | 0.12 | 0.16 | -0.09 | -39.13% | 194 | 6,690 | 37.79% |
| PYPL240621C00090000 | 2024-05-01 1:00PM EDT | 90.00 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 31 | 11,602 | 41.80% |
| PYPL240621C00095000 | 2024-05-01 3:12PM EDT | 95.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 37 | 6,295 | 45.51% |
| PYPL240621C00100000 | 2024-05-01 2:10PM EDT | 100.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 165 | 14,642 | 47.66% |
| PYPL240621C00105000 | 2024-05-01 12:32PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3 | 4,329 | 52.34% |
| PYPL240621C00110000 | 2024-05-01 10:10AM EDT | 110.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 2 | 5,211 | 56.84% |
| PYPL240621C00115000 | 2024-05-01 9:46AM EDT | 115.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 4 | 22,615 | 57.42% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-04-04 10:38AM EDT | 27.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 5,750 | 108.20% |
| PYPL240621P00030000 | 2024-04-24 3:46PM EDT | 30.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 8,668 | 115.63% |
| PYPL240621P00032500 | 2024-04-01 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.92 | 0.00 | - | 1 | 556 | 118.26% |
| PYPL240621P00035000 | 2024-04-26 9:38AM EDT | 35.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | 3 | 6,869 | 113.09% |
| PYPL240621P00037500 | 2024-04-30 10:22AM EDT | 37.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 951 | 66.80% |
| PYPL240621P00040000 | 2024-05-01 2:31PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 12 | 6,386 | 55.08% |
| PYPL240621P00042500 | 2024-05-01 12:49PM EDT | 42.50 | 0.03 | 0.02 | 0.44 | -0.01 | -25.00% | 9 | 3,224 | 68.46% |
| PYPL240621P00045000 | 2024-05-01 3:35PM EDT | 45.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 12 | 6,855 | 50.59% |
| PYPL240621P00047500 | 2024-05-01 2:06PM EDT | 47.50 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 4 | 6,056 | 43.56% |
| PYPL240621P00050000 | 2024-05-01 2:31PM EDT | 50.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 97 | 7,296 | 39.84% |
| PYPL240621P00052500 | 2024-05-01 2:34PM EDT | 52.50 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 120 | 4,663 | 36.52% |
| PYPL240621P00055000 | 2024-05-01 3:46PM EDT | 55.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 148 | 8,550 | 33.69% |
| PYPL240621P00057500 | 2024-05-01 3:22PM EDT | 57.50 | 0.34 | 0.42 | 0.45 | 0.00 | - | 593 | 10,309 | 32.23% |
| PYPL240621P00060000 | 2024-05-01 3:46PM EDT | 60.00 | 0.75 | 0.78 | 0.86 | +0.13 | +20.97% | 408 | 14,781 | 31.69% |
| PYPL240621P00062500 | 2024-05-01 3:58PM EDT | 62.50 | 1.40 | 1.37 | 1.51 | +0.30 | +27.27% | 785 | 7,155 | 31.13% |
| PYPL240621P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 2.28 | 2.29 | 2.33 | +0.48 | +26.67% | 892 | 9,455 | 29.31% |
| PYPL240621P00067500 | 2024-05-01 3:23PM EDT | 67.50 | 2.96 | 3.50 | 3.60 | +0.12 | +4.23% | 731 | 4,557 | 28.81% |
| PYPL240621P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 5.10 | 5.10 | 5.20 | +0.92 | +22.01% | 536 | 3,459 | 28.27% |
| PYPL240621P00072500 | 2024-05-01 9:37AM EDT | 72.50 | 6.40 | 6.90 | 8.15 | +0.41 | +6.84% | 30 | 1,314 | 41.02% |
| PYPL240621P00075000 | 2024-05-01 11:30AM EDT | 75.00 | 7.90 | 8.90 | 10.00 | +0.40 | +5.33% | 10 | 2,001 | 39.53% |
| PYPL240621P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 9.35 | 10.95 | 12.50 | 0.00 | - | 2 | 686 | 45.36% |
| PYPL240621P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 13.70 | 13.65 | 14.95 | +2.70 | +24.55% | 1 | 385 | 50.00% |
| PYPL240621P00082500 | 2024-04-30 11:01AM EDT | 82.50 | 13.75 | 14.65 | 17.40 | 0.00 | - | 8 | 20 | 54.20% |
| PYPL240621P00085000 | 2024-05-01 3:27PM EDT | 85.00 | 17.10 | 17.55 | 19.85 | +1.20 | +7.55% | 67 | 28 | 58.01% |
| PYPL240621P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 23.20 | 22.70 | 25.35 | +1.79 | +8.36% | 15 | 13 | 75.20% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 95.00 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 108.64% |
| PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 146.19% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 76.86% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 89.55% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 189.92% |
© 2024 Yahoo. All rights reserved.