PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00030000 | 2024-04-22 12:00PM EDT | 30.00 | 33.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 40.00 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 48.15% |
| PYPL241018C00042500 | 2024-03-25 9:48AM EDT | 42.50 | 25.20 | 23.65 | 23.85 | 0.00 | - | 3 | 10 | 36.82% |
| PYPL241018C00045000 | 2024-04-26 11:43AM EDT | 45.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| PYPL241018C00047500 | 2024-04-18 11:38AM EDT | 47.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 29 | 52 | 0.00% |
| PYPL241018C00050000 | 2024-04-15 1:13PM EDT | 50.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| PYPL241018C00052500 | 2024-05-01 10:27AM EDT | 52.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| PYPL241018C00055000 | 2024-05-01 3:05PM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,447 | 0.00% |
| PYPL241018C00057500 | 2024-05-01 3:23PM EDT | 57.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 0.00% |
| PYPL241018C00060000 | 2024-05-01 1:22PM EDT | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| PYPL241018C00062500 | 2024-05-01 12:19PM EDT | 62.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 344 | 0.00% |
| PYPL241018C00065000 | 2024-05-01 3:33PM EDT | 65.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 22 | 1,163 | 0.00% |
| PYPL241018C00067500 | 2024-05-01 3:08PM EDT | 67.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 392 | 0.78% |
| PYPL241018C00070000 | 2024-05-01 2:42PM EDT | 70.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 12 | 427 | 1.56% |
| PYPL241018C00072500 | 2024-05-01 2:46PM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 515 | 3.13% |
| PYPL241018C00075000 | 2024-05-01 3:24PM EDT | 75.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 33 | 995 | 3.13% |
| PYPL241018C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 60 | 2,396 | 6.25% |
| PYPL241018C00085000 | 2024-05-01 3:50PM EDT | 85.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 611 | 6.25% |
| PYPL241018C00090000 | 2024-05-01 2:48PM EDT | 90.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 34 | 1,652 | 12.50% |
| PYPL241018C00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 159 | 374 | 12.50% |
| PYPL241018C00100000 | 2024-05-01 12:53PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 78 | 734 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00030000 | 2024-04-26 12:55PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 37 | 25.00% |
| PYPL241018P00032500 | 2024-05-01 3:13PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 28 | 25.00% |
| PYPL241018P00035000 | 2024-04-29 12:32PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PYPL241018P00037500 | 2024-05-01 1:59PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| PYPL241018P00040000 | 2024-05-01 3:06PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 12.50% |
| PYPL241018P00042500 | 2024-05-01 3:07PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 12.50% |
| PYPL241018P00045000 | 2024-04-30 1:21PM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 12.50% |
| PYPL241018P00047500 | 2024-04-25 2:49PM EDT | 47.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| PYPL241018P00050000 | 2024-04-30 1:47PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 335 | 12.50% |
| PYPL241018P00052500 | 2024-05-01 10:40AM EDT | 52.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 6.25% |
| PYPL241018P00055000 | 2024-05-01 3:55PM EDT | 55.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 36 | 1,264 | 6.25% |
| PYPL241018P00057500 | 2024-05-01 3:56PM EDT | 57.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 6.25% |
| PYPL241018P00060000 | 2024-05-01 3:56PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 61 | 797 | 3.13% |
| PYPL241018P00062500 | 2024-05-01 3:56PM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 1.56% |
| PYPL241018P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 2,701 | 0.78% |
| PYPL241018P00067500 | 2024-05-01 3:55PM EDT | 67.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| PYPL241018P00070000 | 2024-05-01 1:17PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| PYPL241018P00072500 | 2024-05-01 9:38AM EDT | 72.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 0.00% |
| PYPL241018P00075000 | 2024-05-01 3:54PM EDT | 75.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 82 | 216 | 0.00% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 0.00% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 85.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 0.00% |
| PYPL241018P00100000 | 2024-04-24 12:09PM EDT | 100.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.