PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241220C00030000 | 2024-05-01 10:47AM EDT | 30.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL241220C00032500 | 2024-01-23 2:06PM EDT | 32.50 | 35.22 | 26.50 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL241220C00035000 | 2024-04-30 1:40PM EDT | 35.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PYPL241220C00037500 | 2024-04-30 10:08AM EDT | 37.50 | 32.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PYPL241220C00040000 | 2024-04-30 10:07AM EDT | 40.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PYPL241220C00042500 | 2024-04-18 9:49AM EDT | 42.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PYPL241220C00045000 | 2024-04-25 12:08PM EDT | 45.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| PYPL241220C00047500 | 2024-04-05 2:30PM EDT | 47.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| PYPL241220C00050000 | 2024-05-01 3:07PM EDT | 50.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| PYPL241220C00052500 | 2024-04-29 1:32PM EDT | 52.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,217 | 0.00% |
| PYPL241220C00055000 | 2024-04-30 11:55AM EDT | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| PYPL241220C00057500 | 2024-05-01 3:10PM EDT | 57.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| PYPL241220C00060000 | 2024-04-30 2:30PM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 974 | 0.00% |
| PYPL241220C00062500 | 2024-05-01 3:49PM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,218 | 0.00% |
| PYPL241220C00065000 | 2024-05-01 3:39PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 828 | 0.00% |
| PYPL241220C00067500 | 2024-05-01 3:58PM EDT | 67.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 654 | 0.39% |
| PYPL241220C00070000 | 2024-05-01 1:24PM EDT | 70.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 45 | 811 | 1.56% |
| PYPL241220C00072500 | 2024-05-01 3:00PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 782 | 3.13% |
| PYPL241220C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 71 | 1,109 | 3.13% |
| PYPL241220C00080000 | 2024-05-01 2:59PM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,636 | 6.25% |
| PYPL241220C00085000 | 2024-05-01 3:56PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 36 | 2,912 | 6.25% |
| PYPL241220C00090000 | 2024-05-01 2:57PM EDT | 90.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 58 | 1,618 | 6.25% |
| PYPL241220C00095000 | 2024-05-01 12:50PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 4,448 | 12.50% |
| PYPL241220C00100000 | 2024-05-01 2:11PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 109 | 403 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241220P00030000 | 2024-05-01 10:57AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| PYPL241220P00032500 | 2024-05-01 11:00AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 25.00% |
| PYPL241220P00035000 | 2024-05-01 10:58AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| PYPL241220P00037500 | 2024-05-01 12:08PM EDT | 37.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 12.50% |
| PYPL241220P00040000 | 2024-05-01 10:59AM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 12.50% |
| PYPL241220P00042500 | 2024-05-01 3:03PM EDT | 42.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 903 | 12.50% |
| PYPL241220P00045000 | 2024-05-01 1:03PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 41 | 1,233 | 12.50% |
| PYPL241220P00047500 | 2024-05-01 9:30AM EDT | 47.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| PYPL241220P00050000 | 2024-05-01 3:38PM EDT | 50.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 19 | 858 | 6.25% |
| PYPL241220P00052500 | 2024-05-01 9:58AM EDT | 52.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,011 | 6.25% |
| PYPL241220P00055000 | 2024-05-01 2:29PM EDT | 55.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 15 | 586 | 6.25% |
| PYPL241220P00057500 | 2024-05-01 1:49PM EDT | 57.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,355 | 3.13% |
| PYPL241220P00060000 | 2024-05-01 3:54PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 123 | 1,190 | 3.13% |
| PYPL241220P00062500 | 2024-05-01 1:18PM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 3,903 | 1.56% |
| PYPL241220P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 15 | 1,291 | 0.78% |
| PYPL241220P00067500 | 2024-05-01 9:57AM EDT | 67.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| PYPL241220P00070000 | 2024-05-01 9:39AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 21 | 612 | 0.00% |
| PYPL241220P00072500 | 2024-05-01 3:09PM EDT | 72.50 | 9.61 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| PYPL241220P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 0.00% |
| PYPL241220P00080000 | 2024-05-01 3:54PM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 15 | 239 | 0.00% |
| PYPL241220P00085000 | 2024-04-30 9:52AM EDT | 85.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 69 | 87 | 0.00% |
| PYPL241220P00090000 | 2024-04-30 10:13AM EDT | 90.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.00% |
| PYPL241220P00095000 | 2024-04-30 10:54AM EDT | 95.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| PYPL241220P00100000 | 2024-04-10 1:08PM EDT | 100.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.