PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-28 12:24PM EDT | 45.00 | 13.10 | 11.05 | 15.25 | -6.45 | -32.99% | 1 | 1 | 105.08% |
| PYPL240705C00049000 | 2024-06-21 11:00AM EDT | 49.00 | 11.25 | 7.10 | 11.05 | 0.00 | - | 3 | 3 | 62.50% |
| PYPL240705C00050000 | 2024-06-24 9:46AM EDT | 50.00 | 10.25 | 6.10 | 10.15 | 0.00 | - | 38 | 38 | 64.45% |
| PYPL240705C00052000 | 2024-06-24 9:46AM EDT | 52.00 | 8.25 | 4.10 | 8.15 | 0.00 | - | 6 | 16 | 50.39% |
| PYPL240705C00053000 | 2024-06-27 9:55AM EDT | 53.00 | 5.29 | 3.95 | 7.15 | 0.00 | - | 2 | 5 | 70.70% |
| PYPL240705C00055000 | 2024-06-28 3:53PM EDT | 55.00 | 3.10 | 2.82 | 3.25 | -0.30 | -8.82% | 9 | 79 | 36.91% |
| PYPL240705C00056000 | 2024-06-28 2:56PM EDT | 56.00 | 2.32 | 2.12 | 2.38 | -0.05 | -2.11% | 24 | 59 | 34.08% |
| PYPL240705C00057000 | 2024-06-28 3:59PM EDT | 57.00 | 1.40 | 1.21 | 1.50 | -0.30 | -17.65% | 262 | 216 | 28.08% |
| PYPL240705C00058000 | 2024-06-28 3:56PM EDT | 58.00 | 0.80 | 0.73 | 0.80 | -0.30 | -27.27% | 1,808 | 334 | 24.51% |
| PYPL240705C00059000 | 2024-06-28 3:59PM EDT | 59.00 | 0.38 | 0.36 | 0.39 | -0.23 | -37.70% | 5,219 | 2,149 | 24.17% |
| PYPL240705C00060000 | 2024-06-28 3:58PM EDT | 60.00 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 6,527 | 4,406 | 24.90% |
| PYPL240705C00061000 | 2024-06-28 3:57PM EDT | 61.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 5,678 | 1,396 | 26.76% |
| PYPL240705C00062000 | 2024-06-28 3:58PM EDT | 62.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,509 | 1,605 | 28.91% |
| PYPL240705C00063000 | 2024-06-28 3:47PM EDT | 63.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 175 | 2,188 | 34.38% |
| PYPL240705C00064000 | 2024-06-28 2:20PM EDT | 64.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 107 | 782 | 38.28% |
| PYPL240705C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 72 | 1,681 | 41.02% |
| PYPL240705C00066000 | 2024-06-28 3:05PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 122 | 746 | 45.70% |
| PYPL240705C00067000 | 2024-06-28 2:38PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 533 | 50.00% |
| PYPL240705C00068000 | 2024-06-28 2:53PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 24 | 1,827 | 53.13% |
| PYPL240705C00069000 | 2024-06-28 10:09AM EDT | 69.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 153 | 57.03% |
| PYPL240705C00070000 | 2024-06-28 2:49PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 920 | 57.03% |
| PYPL240705C00071000 | 2024-06-28 2:55PM EDT | 71.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 20 | 82 | 79.69% |
| PYPL240705C00072000 | 2024-06-28 2:55PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 528 | 179 | 56.25% |
| PYPL240705C00073000 | 2024-06-28 10:27AM EDT | 73.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 616 | 230 | 88.67% |
| PYPL240705C00074000 | 2024-06-27 10:04AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 560 | 68.75% |
| PYPL240705C00075000 | 2024-06-28 3:05PM EDT | 75.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 603 | 65.63% |
| PYPL240705C00080000 | 2024-06-28 12:34PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 81.25% |
| PYPL240705C00085000 | 2024-06-20 10:52AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00035000 | 2024-06-21 10:41AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 146.88% |
| PYPL240705P00040000 | 2024-06-21 10:41AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 96.88% |
| PYPL240705P00045000 | 2024-06-28 2:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 750 | 58 | 68.75% |
| PYPL240705P00050000 | 2024-06-27 11:08AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 30 | 52.73% |
| PYPL240705P00051000 | 2024-06-28 10:20AM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.35 | -92.11% | 140 | 5 | 46.88% |
| PYPL240705P00052000 | 2024-06-28 9:59AM EDT | 52.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 39 | 969 | 44.53% |
| PYPL240705P00053000 | 2024-06-28 3:31PM EDT | 53.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 38 | 37.89% |
| PYPL240705P00054000 | 2024-06-28 3:57PM EDT | 54.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 234 | 314 | 31.45% |
| PYPL240705P00055000 | 2024-06-28 3:37PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 832 | 484 | 27.74% |
| PYPL240705P00056000 | 2024-06-28 3:59PM EDT | 56.00 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 387 | 2,902 | 25.20% |
| PYPL240705P00057000 | 2024-06-28 3:57PM EDT | 57.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 836 | 2,076 | 23.05% |
| PYPL240705P00058000 | 2024-06-28 3:54PM EDT | 58.00 | 0.70 | 0.67 | 0.70 | +0.04 | +6.06% | 1,048 | 3,211 | 22.32% |
| PYPL240705P00059000 | 2024-06-28 3:58PM EDT | 59.00 | 1.27 | 1.27 | 1.34 | +0.08 | +6.72% | 515 | 1,178 | 23.44% |
| PYPL240705P00060000 | 2024-06-28 3:58PM EDT | 60.00 | 2.16 | 2.07 | 2.20 | +0.26 | +13.68% | 252 | 1,508 | 27.25% |
| PYPL240705P00061000 | 2024-06-28 3:28PM EDT | 61.00 | 2.99 | 2.37 | 3.40 | +0.21 | +7.55% | 103 | 683 | 44.39% |
| PYPL240705P00062000 | 2024-06-28 3:00PM EDT | 62.00 | 3.85 | 2.97 | 6.00 | +0.08 | +2.12% | 4 | 377 | 56.30% |
| PYPL240705P00063000 | 2024-06-28 3:32PM EDT | 63.00 | 5.05 | 3.00 | 7.05 | +0.30 | +6.32% | 11 | 90 | 122.66% |
| PYPL240705P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 6.00 | 4.00 | 8.05 | +0.16 | +2.74% | 9 | 25 | 132.03% |
| PYPL240705P00065000 | 2024-06-27 1:24PM EDT | 65.00 | 6.92 | 5.00 | 9.05 | +0.15 | +2.22% | 2 | 8 | 140.97% |
| PYPL240705P00066000 | 2024-06-27 1:59PM EDT | 66.00 | 7.91 | 5.95 | 10.00 | 0.00 | - | 5 | 6 | 147.71% |
| PYPL240705P00067000 | 2024-06-26 10:24AM EDT | 67.00 | 8.50 | 6.95 | 10.25 | +0.30 | +3.66% | 25 | 1 | 127.15% |
| PYPL240705P00068000 | 2024-06-27 9:56AM EDT | 68.00 | 9.80 | 8.00 | 12.00 | 0.00 | - | 25 | 0 | 54.30% |
| PYPL240705P00069000 | 2024-06-13 3:37PM EDT | 69.00 | 7.37 | 9.60 | 13.00 | 0.00 | - | 3 | 0 | 92.58% |
| PYPL240705P00070000 | 2024-06-28 3:14PM EDT | 70.00 | 11.92 | 10.05 | 14.00 | +0.67 | +5.96% | 1 | 3 | 68.75% |
| PYPL240705P00072000 | 2024-06-12 11:45AM EDT | 72.00 | 8.55 | 11.85 | 16.00 | 0.00 | - | - | 0 | 192.58% |
| PYPL240705P00073000 | 2024-06-07 11:18AM EDT | 73.00 | 5.80 | 13.60 | 17.00 | 0.00 | - | 10 | 0 | 113.67% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 80.00 | 12.80 | 20.00 | 24.00 | 0.00 | - | 18 | 0 | 99.22% |
© 2024 Yahoo. All rights reserved.