PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816C00032500 | 2024-04-18 9:52AM EDT | 32.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 40.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PYPL240816C00042500 | 2024-03-13 12:17PM EDT | 42.50 | 21.60 | 22.95 | 23.75 | 0.00 | - | 5 | 7 | 41.41% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 45.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PYPL240816C00047500 | 2024-04-29 10:42AM EDT | 47.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PYPL240816C00050000 | 2024-05-01 2:59PM EDT | 50.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| PYPL240816C00052500 | 2024-04-30 12:18PM EDT | 52.50 | 17.14 | 0.00 | 0.00 | 0.00 | - | 28 | 540 | 0.00% |
| PYPL240816C00055000 | 2024-05-01 3:24PM EDT | 55.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 0.00% |
| PYPL240816C00057500 | 2024-05-01 3:24PM EDT | 57.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,327 | 0.00% |
| PYPL240816C00060000 | 2024-05-01 3:49PM EDT | 60.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 0.00% |
| PYPL240816C00062500 | 2024-05-01 9:46AM EDT | 62.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 0.00% |
| PYPL240816C00065000 | 2024-05-01 3:39PM EDT | 65.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 31 | 725 | 0.00% |
| PYPL240816C00067500 | 2024-05-01 3:17PM EDT | 67.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 160 | 663 | 0.78% |
| PYPL240816C00070000 | 2024-05-01 3:16PM EDT | 70.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 249 | 1,748 | 3.13% |
| PYPL240816C00072500 | 2024-05-01 3:34PM EDT | 72.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 123 | 756 | 3.13% |
| PYPL240816C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 36 | 969 | 6.25% |
| PYPL240816C00080000 | 2024-05-01 3:41PM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 161 | 2,083 | 6.25% |
| PYPL240816C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,907 | 12.50% |
| PYPL240816C00090000 | 2024-05-01 2:54PM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 1,813 | 12.50% |
| PYPL240816C00095000 | 2024-05-01 12:22PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 363 | 12.50% |
| PYPL240816C00100000 | 2024-05-01 3:03PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 255 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,686 | 25.00% |
| PYPL240816P00032500 | 2024-04-26 12:54PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 47 | 25.00% |
| PYPL240816P00035000 | 2024-04-26 12:54PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 25.00% |
| PYPL240816P00037500 | 2024-05-01 1:00PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 23 | 25.00% |
| PYPL240816P00040000 | 2024-04-29 12:25PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| PYPL240816P00042500 | 2024-04-30 2:16PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 12.50% |
| PYPL240816P00045000 | 2024-05-01 11:22AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| PYPL240816P00047500 | 2024-05-01 2:02PM EDT | 47.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 245 | 12.50% |
| PYPL240816P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 93 | 12.50% |
| PYPL240816P00052500 | 2024-05-01 3:42PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 2,556 | 12.50% |
| PYPL240816P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 2,233 | 6.25% |
| PYPL240816P00057500 | 2024-05-01 3:43PM EDT | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 255 | 957 | 6.25% |
| PYPL240816P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 123 | 3,206 | 3.13% |
| PYPL240816P00062500 | 2024-05-01 3:23PM EDT | 62.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 108 | 736 | 3.13% |
| PYPL240816P00065000 | 2024-05-01 2:54PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 139 | 1,462 | 0.78% |
| PYPL240816P00067500 | 2024-05-01 2:41PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 569 | 0.00% |
| PYPL240816P00070000 | 2024-05-01 3:45PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 187 | 467 | 0.00% |
| PYPL240816P00072500 | 2024-05-01 3:41PM EDT | 72.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 140 | 304 | 0.00% |
| PYPL240816P00075000 | 2024-05-01 10:32AM EDT | 75.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 0.00% |
| PYPL240816P00080000 | 2024-04-30 2:58PM EDT | 80.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 85.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 90.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 95.00 | 28.00 | 31.70 | 32.10 | 0.00 | - | 1 | 0 | 73.22% |
© 2024 Yahoo. All rights reserved.