PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-04-17 1:08PM EDT | 30.00 | 33.75 | 35.70 | 39.00 | 0.00 | - | 7 | 39 | 97.80% |
| PYPL240920C00032500 | 2024-03-28 12:14PM EDT | 32.50 | 35.60 | 33.85 | 34.85 | 0.00 | - | 1 | 3 | 78.03% |
| PYPL240920C00035000 | 2024-04-05 12:31PM EDT | 35.00 | 31.25 | 30.60 | 34.15 | 0.00 | - | 1 | 3 | 82.03% |
| PYPL240920C00037500 | 2024-04-26 3:32PM EDT | 37.50 | 29.73 | 29.30 | 31.50 | 0.00 | - | 1 | 19 | 83.23% |
| PYPL240920C00040000 | 2024-04-29 11:57AM EDT | 40.00 | 28.20 | 26.20 | 29.25 | 0.00 | - | 1 | 42 | 73.27% |
| PYPL240920C00042500 | 2024-04-26 3:35PM EDT | 42.50 | 25.20 | 23.70 | 26.05 | 0.00 | - | 1 | 15 | 61.40% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 45.00 | 20.97 | 21.40 | 22.85 | 0.00 | - | 1 | 104 | 51.61% |
| PYPL240920C00047500 | 2024-04-19 1:01PM EDT | 47.50 | 17.10 | 19.15 | 20.45 | 0.00 | - | 4 | 39 | 56.30% |
| PYPL240920C00050000 | 2024-04-30 9:35AM EDT | 50.00 | 20.30 | 17.45 | 19.15 | 0.00 | - | 50 | 687 | 53.71% |
| PYPL240920C00052500 | 2024-04-30 1:09PM EDT | 52.50 | 17.40 | 14.90 | 16.35 | 0.00 | - | 1 | 220 | 52.47% |
| PYPL240920C00055000 | 2024-05-01 9:53AM EDT | 55.00 | 14.05 | 12.40 | 14.00 | -1.65 | -10.51% | 2 | 551 | 47.27% |
| PYPL240920C00057500 | 2024-05-01 3:23PM EDT | 57.50 | 12.92 | 11.90 | 12.10 | -0.38 | -2.86% | 2 | 437 | 45.34% |
| PYPL240920C00060000 | 2024-05-01 2:17PM EDT | 60.00 | 10.15 | 9.65 | 10.35 | -1.65 | -13.98% | 136 | 1,113 | 43.79% |
| PYPL240920C00062500 | 2024-04-30 3:35PM EDT | 62.50 | 8.55 | 8.40 | 8.75 | -1.65 | -16.18% | 2 | 923 | 42.46% |
| PYPL240920C00065000 | 2024-05-01 2:52PM EDT | 65.00 | 8.00 | 6.70 | 7.30 | -0.80 | -9.09% | 27 | 6,771 | 41.26% |
| PYPL240920C00067500 | 2024-05-01 3:48PM EDT | 67.50 | 6.20 | 5.90 | 6.05 | -0.90 | -12.68% | 88 | 3,294 | 40.44% |
| PYPL240920C00070000 | 2024-05-01 3:27PM EDT | 70.00 | 5.50 | 4.85 | 4.95 | -0.45 | -7.56% | 24 | 4,085 | 39.69% |
| PYPL240920C00072500 | 2024-05-01 3:38PM EDT | 72.50 | 4.25 | 3.95 | 4.05 | -0.75 | -15.00% | 28 | 1,020 | 39.31% |
| PYPL240920C00075000 | 2024-05-01 3:34PM EDT | 75.00 | 3.30 | 3.00 | 3.30 | -0.71 | -17.71% | 95 | 2,765 | 39.08% |
| PYPL240920C00080000 | 2024-05-01 2:34PM EDT | 80.00 | 2.33 | 2.00 | 2.11 | -0.32 | -12.08% | 102 | 3,131 | 38.43% |
| PYPL240920C00085000 | 2024-05-01 3:16PM EDT | 85.00 | 1.54 | 1.30 | 1.36 | -0.19 | -10.98% | 274 | 6,272 | 38.40% |
| PYPL240920C00090000 | 2024-05-01 3:38PM EDT | 90.00 | 0.84 | 0.82 | 0.91 | -0.36 | -30.00% | 567 | 2,566 | 38.97% |
| PYPL240920C00095000 | 2024-05-01 2:18PM EDT | 95.00 | 0.49 | 0.52 | 0.56 | -0.23 | -31.94% | 8 | 4,335 | 38.72% |
| PYPL240920C00100000 | 2024-05-01 3:25PM EDT | 100.00 | 0.40 | 0.34 | 0.38 | -0.11 | -21.57% | 18 | 551 | 39.40% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-04-26 12:54PM EDT | 30.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 60 | 657 | 83.59% |
| PYPL240920P00032500 | 2024-04-26 12:55PM EDT | 32.50 | 0.09 | 0.01 | 1.29 | 0.00 | - | 60 | 119 | 76.47% |
| PYPL240920P00035000 | 2024-04-30 11:40AM EDT | 35.00 | 0.06 | 0.02 | 1.32 | 0.00 | - | 5 | 6,302 | 70.12% |
| PYPL240920P00037500 | 2024-04-30 12:17PM EDT | 37.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 9 | 380 | 47.27% |
| PYPL240920P00040000 | 2024-05-01 3:07PM EDT | 40.00 | 0.14 | 0.10 | 0.21 | -0.05 | -26.32% | 2 | 1,722 | 45.02% |
| PYPL240920P00042500 | 2024-05-01 2:41PM EDT | 42.50 | 0.22 | 0.18 | 0.29 | +0.04 | +22.22% | 2 | 526 | 42.92% |
| PYPL240920P00045000 | 2024-04-30 1:23PM EDT | 45.00 | 0.33 | 0.29 | 0.41 | +0.03 | +10.00% | 8 | 4,769 | 41.21% |
| PYPL240920P00047500 | 2024-05-01 11:10AM EDT | 47.50 | 0.51 | 0.51 | 0.74 | +0.06 | +13.33% | 3 | 1,526 | 42.36% |
| PYPL240920P00050000 | 2024-05-01 2:45PM EDT | 50.00 | 0.68 | 0.75 | 0.81 | +0.01 | +1.49% | 433 | 2,321 | 38.26% |
| PYPL240920P00052500 | 2024-05-01 3:59PM EDT | 52.50 | 1.09 | 1.07 | 1.11 | +0.13 | +13.54% | 14 | 2,728 | 36.82% |
| PYPL240920P00055000 | 2024-05-01 3:50PM EDT | 55.00 | 1.46 | 1.29 | 1.61 | +0.07 | +5.04% | 129 | 5,653 | 36.45% |
| PYPL240920P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 2.07 | 1.98 | 2.31 | +0.22 | +11.89% | 271 | 3,298 | 36.56% |
| PYPL240920P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 2.78 | 2.77 | 3.00 | +0.37 | +15.35% | 116 | 4,394 | 35.39% |
| PYPL240920P00062500 | 2024-05-01 10:53AM EDT | 62.50 | 3.65 | 3.60 | 3.70 | +0.70 | +23.73% | 18 | 1,593 | 33.34% |
| PYPL240920P00065000 | 2024-05-01 2:46PM EDT | 65.00 | 4.55 | 4.65 | 4.80 | +0.47 | +11.52% | 14 | 5,264 | 32.86% |
| PYPL240920P00067500 | 2024-05-01 10:11AM EDT | 67.50 | 5.75 | 5.85 | 6.00 | +0.50 | +9.52% | 24 | 423 | 31.90% |
| PYPL240920P00070000 | 2024-05-01 3:50PM EDT | 70.00 | 7.15 | 7.30 | 7.45 | +0.85 | +13.49% | 45 | 1,017 | 31.35% |
| PYPL240920P00072500 | 2024-05-01 3:22PM EDT | 72.50 | 8.70 | 8.85 | 9.10 | +0.60 | +7.41% | 10 | 328 | 30.97% |
| PYPL240920P00075000 | 2024-05-01 3:34PM EDT | 75.00 | 10.15 | 10.60 | 11.20 | +0.40 | +4.10% | 15 | 474 | 32.63% |
| PYPL240920P00080000 | 2024-05-01 12:34PM EDT | 80.00 | 14.80 | 14.50 | 16.05 | +1.99 | +15.53% | 1 | 197 | 39.05% |
| PYPL240920P00085000 | 2024-04-29 12:06PM EDT | 85.00 | 18.90 | 18.95 | 19.55 | 0.00 | - | 9 | 65 | 31.40% |
| PYPL240920P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 27.05 | 23.15 | 24.85 | 0.00 | - | 3 | 4 | 39.92% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.