PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719C00030000 | 2024-03-20 2:41PM EDT | 30.00 | 34.86 | 31.50 | 34.05 | 0.00 | - | 4 | 40 | 0.00% |
| PYPL240719C00032500 | 2024-02-12 12:59PM EDT | 32.50 | 28.25 | 30.30 | 31.85 | 0.00 | - | 5 | 5 | 0.00% |
| PYPL240719C00035000 | 2024-03-26 10:11AM EDT | 35.00 | 32.90 | 28.40 | 28.80 | 0.00 | - | 1 | 5 | 0.00% |
| PYPL240719C00037500 | 2024-01-19 2:27PM EDT | 37.50 | 29.00 | 22.65 | 23.05 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL240719C00040000 | 2024-04-22 2:58PM EDT | 40.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240719C00042500 | 2024-04-16 12:30PM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240719C00045000 | 2024-05-01 3:13PM EDT | 45.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240719C00047500 | 2024-04-30 3:56PM EDT | 47.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240719C00050000 | 2024-04-30 9:47AM EDT | 50.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240719C00052500 | 2024-05-01 2:36PM EDT | 52.50 | 14.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240719C00055000 | 2024-04-30 10:08AM EDT | 55.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240719C00057500 | 2024-05-01 2:39PM EDT | 57.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240719C00060000 | 2024-05-01 3:41PM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PYPL240719C00062500 | 2024-05-01 2:56PM EDT | 62.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL240719C00065000 | 2024-05-01 3:53PM EDT | 65.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PYPL240719C00067500 | 2024-05-01 3:57PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 1.56% |
| PYPL240719C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 3.13% |
| PYPL240719C00072500 | 2024-05-01 3:57PM EDT | 72.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| PYPL240719C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 6.25% |
| PYPL240719C00080000 | 2024-05-01 3:22PM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| PYPL240719C00085000 | 2024-05-01 3:57PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 12.50% |
| PYPL240719C00090000 | 2024-05-01 2:42PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PYPL240719C00095000 | 2024-05-01 3:01PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| PYPL240719C00100000 | 2024-05-01 12:24PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719P00030000 | 2024-03-07 11:02AM EDT | 30.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 412 | 79.49% |
| PYPL240719P00032500 | 2024-03-22 2:04PM EDT | 32.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 56 | 70.31% |
| PYPL240719P00035000 | 2024-04-26 12:53PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PYPL240719P00037500 | 2024-04-30 10:20AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL240719P00040000 | 2024-05-01 3:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL240719P00042500 | 2024-05-01 11:24AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL240719P00045000 | 2024-05-01 2:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240719P00047500 | 2024-04-30 2:19PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| PYPL240719P00050000 | 2024-05-01 2:09PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL240719P00052500 | 2024-05-01 3:23PM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PYPL240719P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PYPL240719P00057500 | 2024-05-01 3:54PM EDT | 57.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 6.25% |
| PYPL240719P00060000 | 2024-05-01 3:49PM EDT | 60.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| PYPL240719P00062500 | 2024-05-01 3:27PM EDT | 62.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| PYPL240719P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.78% |
| PYPL240719P00067500 | 2024-05-01 3:23PM EDT | 67.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| PYPL240719P00070000 | 2024-05-01 2:44PM EDT | 70.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| PYPL240719P00072500 | 2024-05-01 10:08AM EDT | 72.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240719P00075000 | 2024-05-01 11:09AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240719P00080000 | 2024-05-01 3:39PM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240719P00085000 | 2024-04-25 3:14PM EDT | 85.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240719P00090000 | 2024-03-25 1:33PM EDT | 90.00 | 24.10 | 24.95 | 25.35 | 0.00 | - | 1 | 0 | 57.79% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 95.00 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 123.66% |
© 2024 Yahoo. All rights reserved.