PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-12 10:05AM EDT | 45.00 | 19.55 | 13.80 | 16.75 | 0.00 | - | - | 1 | 72.27% |
| PYPL240705C00049000 | 2024-06-07 10:02AM EDT | 49.00 | 17.53 | 9.30 | 13.20 | 0.00 | - | 1 | 3 | 51.95% |
| PYPL240705C00050000 | 2024-06-06 2:51PM EDT | 50.00 | 18.04 | 9.75 | 11.25 | 0.00 | - | - | 5 | 62.50% |
| PYPL240705C00053000 | 2024-06-12 2:31PM EDT | 53.00 | 10.75 | 7.25 | 7.65 | 0.00 | - | 2 | 1 | 52.64% |
| PYPL240705C00055000 | 2024-06-13 11:23AM EDT | 55.00 | 7.41 | 5.40 | 5.75 | 0.00 | - | 1 | 3 | 44.53% |
| PYPL240705C00056000 | 2024-06-14 3:33PM EDT | 56.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 1 | 7 | 42.58% |
| PYPL240705C00057000 | 2024-06-14 12:01PM EDT | 57.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | - | 1 | 38.67% |
| PYPL240705C00058000 | 2024-06-06 10:27AM EDT | 58.00 | 8.20 | 2.72 | 3.35 | 0.00 | - | - | 1 | 39.26% |
| PYPL240705C00059000 | 2024-06-14 3:07PM EDT | 59.00 | 2.69 | 2.15 | 2.61 | 0.00 | - | 17 | 37 | 36.67% |
| PYPL240705C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 2.01 | 1.61 | 2.16 | 0.00 | - | 426 | 367 | 38.23% |
| PYPL240705C00061000 | 2024-06-14 3:45PM EDT | 61.00 | 1.47 | 1.12 | 1.55 | 0.00 | - | 159 | 248 | 35.38% |
| PYPL240705C00062000 | 2024-06-17 9:31AM EDT | 62.00 | 1.00 | 0.65 | 1.30 | -0.06 | -5.36% | 1 | 241 | 37.79% |
| PYPL240705C00063000 | 2024-06-17 9:30AM EDT | 63.00 | 0.63 | 0.35 | 0.85 | -0.12 | -13.79% | 1 | 797 | 34.91% |
| PYPL240705C00064000 | 2024-06-14 3:54PM EDT | 64.00 | 0.52 | 0.16 | 0.78 | 0.00 | - | 182 | 502 | 38.77% |
| PYPL240705C00065000 | 2024-06-14 3:58PM EDT | 65.00 | 0.41 | 0.29 | 0.36 | 0.00 | - | 244 | 1,099 | 32.72% |
| PYPL240705C00066000 | 2024-06-14 3:57PM EDT | 66.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52 | 684 | 12.50% |
| PYPL240705C00067000 | 2024-06-14 3:38PM EDT | 67.00 | 0.18 | 0.07 | 0.29 | 0.00 | - | 119 | 385 | 38.38% |
| PYPL240705C00068000 | 2024-06-17 9:30AM EDT | 68.00 | 0.15 | 0.11 | 0.16 | +0.01 | +7.14% | 2 | 1,988 | 36.23% |
| PYPL240705C00069000 | 2024-06-14 3:40PM EDT | 69.00 | 0.10 | 0.05 | 0.37 | 0.00 | - | 356 | 170 | 48.63% |
| PYPL240705C00070000 | 2024-06-14 3:50PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 97 | 454 | 12.50% |
| PYPL240705C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | -0.01 | -11.11% | 1 | 73 | 12.50% |
| PYPL240705C00072000 | 2024-06-14 2:09PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 175 | 25.00% |
| PYPL240705C00073000 | 2024-06-14 11:00AM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 25.00% |
| PYPL240705C00074000 | 2024-06-13 2:37PM EDT | 74.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 6 | 123 | 53.91% |
| PYPL240705C00075000 | 2024-06-14 12:03PM EDT | 75.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 42 | 233 | 55.47% |
| PYPL240705C00080000 | 2024-06-10 1:54PM EDT | 80.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 12 | 61 | 66.31% |
| PYPL240705C00085000 | 2024-06-14 3:13PM EDT | 85.00 | 0.13 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00035000 | 2024-06-11 10:37AM EDT | 35.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 6 | 116.80% |
| PYPL240705P00045000 | 2024-06-07 3:54PM EDT | 45.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 90.04% |
| PYPL240705P00050000 | 2024-06-14 11:27AM EDT | 50.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 1 | 10 | 57.52% |
| PYPL240705P00051000 | 2024-05-24 9:30AM EDT | 51.00 | 0.30 | 0.02 | 0.28 | 0.00 | - | 2 | 2 | 53.71% |
| PYPL240705P00052000 | 2024-06-14 9:34AM EDT | 52.00 | 0.15 | 0.03 | 0.31 | 0.00 | - | 21 | 41 | 50.20% |
| PYPL240705P00053000 | 2024-06-13 3:32PM EDT | 53.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 1 | 10 | 55.27% |
| PYPL240705P00054000 | 2024-06-14 12:29PM EDT | 54.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 3 | 12 | 46.19% |
| PYPL240705P00055000 | 2024-06-14 2:32PM EDT | 55.00 | 0.19 | 0.17 | 0.44 | 0.00 | - | 1 | 74 | 39.55% |
| PYPL240705P00056000 | 2024-06-14 3:49PM EDT | 56.00 | 0.28 | 0.27 | 0.52 | 0.00 | - | 25 | 51 | 36.38% |
| PYPL240705P00057000 | 2024-06-14 3:44PM EDT | 57.00 | 0.42 | 0.26 | 0.67 | 0.00 | - | 26 | 152 | 34.28% |
| PYPL240705P00058000 | 2024-06-14 2:46PM EDT | 58.00 | 0.62 | 0.35 | 0.88 | 0.00 | - | 101 | 136 | 32.47% |
| PYPL240705P00059000 | 2024-06-17 9:30AM EDT | 59.00 | 0.93 | 0.00 | 0.00 | +0.01 | +1.10% | 12 | 272 | 3.13% |
| PYPL240705P00060000 | 2024-06-17 9:31AM EDT | 60.00 | 1.42 | 0.00 | 0.00 | +0.11 | +9.17% | 1 | 263 | 0.39% |
| PYPL240705P00061000 | 2024-06-17 9:30AM EDT | 61.00 | 2.00 | 1.70 | 2.10 | +0.17 | +9.29% | 27 | 410 | 29.64% |
| PYPL240705P00062000 | 2024-06-14 3:53PM EDT | 62.00 | 2.44 | 2.25 | 2.86 | 0.00 | - | 32 | 199 | 31.98% |
| PYPL240705P00063000 | 2024-06-14 2:59PM EDT | 63.00 | 3.05 | 3.05 | 3.40 | 0.00 | - | 21 | 79 | 28.08% |
| PYPL240705P00064000 | 2024-06-17 9:30AM EDT | 64.00 | 4.40 | 0.00 | 0.00 | +0.96 | +38.71% | 3 | 130 | 0.00% |
| PYPL240705P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 5.00 | 0.00 | 0.00 | +0.24 | +5.31% | 1 | 378 | 0.00% |
| PYPL240705P00066000 | 2024-06-17 9:30AM EDT | 66.00 | 5.67 | 5.40 | 6.10 | 0.00 | - | 2 | 40 | 32.72% |
| PYPL240705P00067000 | 2024-06-14 2:53PM EDT | 67.00 | 6.55 | 6.65 | 7.10 | 0.00 | - | 2 | 105 | 36.43% |
| PYPL240705P00068000 | 2024-06-14 12:47PM EDT | 68.00 | 7.20 | 6.20 | 9.60 | 0.00 | - | 2 | 13 | 79.98% |
| PYPL240705P00069000 | 2024-06-13 3:37PM EDT | 69.00 | 7.37 | 7.30 | 10.40 | 0.00 | - | 3 | 13 | 80.22% |
| PYPL240705P00070000 | 2024-06-13 12:07PM EDT | 70.00 | 8.05 | 8.10 | 11.60 | 0.00 | - | 13 | 6 | 89.23% |
| PYPL240705P00072000 | 2024-06-12 11:45AM EDT | 72.00 | 8.55 | 9.90 | 13.80 | 0.00 | - | - | 0 | 102.44% |
| PYPL240705P00073000 | 2024-06-07 11:18AM EDT | 73.00 | 5.80 | 11.75 | 14.05 | 0.00 | - | 10 | 0 | 88.28% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.