PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-29 9:33AM EDT | 27.50 | 40.57 | 38.85 | 42.05 | 0.00 | - | 2 | 58 | 88.53% |
| PYPL250117C00030000 | 2024-05-01 11:38AM EDT | 30.00 | 37.35 | 36.30 | 39.50 | -3.15 | -7.78% | 2 | 194 | 80.32% |
| PYPL250117C00032500 | 2024-04-30 11:25AM EDT | 32.50 | 37.80 | 34.00 | 37.20 | 0.00 | - | 2 | 756 | 76.05% |
| PYPL250117C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 33.40 | 31.50 | 34.80 | -1.48 | -4.24% | 4 | 353 | 70.15% |
| PYPL250117C00037500 | 2024-04-26 2:53PM EDT | 37.50 | 30.50 | 29.60 | 32.40 | 0.00 | - | 1 | 471 | 67.75% |
| PYPL250117C00040000 | 2024-04-30 3:09PM EDT | 40.00 | 30.50 | 27.35 | 29.60 | 0.00 | - | 9 | 1,487 | 61.60% |
| PYPL250117C00042500 | 2024-04-30 3:29PM EDT | 42.50 | 28.03 | 25.75 | 27.30 | 0.00 | - | 3 | 498 | 60.78% |
| PYPL250117C00045000 | 2024-05-01 10:49AM EDT | 45.00 | 24.25 | 22.90 | 24.20 | -0.94 | -3.73% | 21 | 644 | 51.39% |
| PYPL250117C00047500 | 2024-05-01 10:40AM EDT | 47.50 | 22.40 | 20.95 | 22.10 | -1.35 | -5.68% | 5 | 818 | 54.03% |
| PYPL250117C00050000 | 2024-05-01 12:27PM EDT | 50.00 | 19.75 | 18.85 | 20.75 | -1.93 | -8.90% | 3 | 10,166 | 56.09% |
| PYPL250117C00052500 | 2024-04-30 9:38AM EDT | 52.50 | 20.00 | 16.95 | 18.20 | 0.00 | - | 4 | 2,342 | 50.17% |
| PYPL250117C00055000 | 2024-05-01 10:47AM EDT | 55.00 | 16.35 | 16.00 | 16.35 | -1.70 | -9.42% | 12 | 3,047 | 48.36% |
| PYPL250117C00057500 | 2024-05-01 3:22PM EDT | 57.50 | 14.90 | 14.45 | 15.05 | -1.55 | -9.42% | 4 | 3,209 | 49.08% |
| PYPL250117C00060000 | 2024-05-01 1:50PM EDT | 60.00 | 12.65 | 12.40 | 13.05 | -1.65 | -11.54% | 242 | 11,638 | 45.76% |
| PYPL250117C00062500 | 2024-05-01 3:19PM EDT | 62.50 | 12.40 | 11.40 | 11.60 | -0.39 | -3.05% | 19 | 5,883 | 44.84% |
| PYPL250117C00065000 | 2024-05-01 3:22PM EDT | 65.00 | 10.88 | 9.70 | 10.25 | -0.57 | -4.98% | 97 | 8,708 | 43.96% |
| PYPL250117C00067500 | 2024-05-01 2:43PM EDT | 67.50 | 9.50 | 8.70 | 9.00 | -1.00 | -9.52% | 619 | 2,713 | 43.10% |
| PYPL250117C00070000 | 2024-05-01 3:44PM EDT | 70.00 | 8.00 | 7.75 | 7.90 | -0.95 | -10.61% | 482 | 13,530 | 42.51% |
| PYPL250117C00072500 | 2024-05-01 3:19PM EDT | 72.50 | 7.51 | 6.45 | 6.90 | -0.43 | -5.42% | 126 | 4,873 | 41.94% |
| PYPL250117C00075000 | 2024-05-01 3:39PM EDT | 75.00 | 5.99 | 5.95 | 6.05 | -0.95 | -13.69% | 248 | 11,108 | 41.65% |
| PYPL250117C00077500 | 2024-05-01 12:50PM EDT | 77.50 | 4.95 | 5.15 | 5.25 | -1.18 | -19.25% | 8 | 3,787 | 41.19% |
| PYPL250117C00080000 | 2024-05-01 3:31PM EDT | 80.00 | 4.80 | 4.45 | 4.55 | -0.53 | -9.94% | 250 | 20,315 | 40.83% |
| PYPL250117C00082500 | 2024-05-01 11:28AM EDT | 82.50 | 3.81 | 3.85 | 3.95 | -0.89 | -18.94% | 5 | 7,476 | 40.60% |
| PYPL250117C00085000 | 2024-05-01 3:26PM EDT | 85.00 | 3.75 | 3.35 | 3.45 | -0.35 | -8.54% | 60 | 9,946 | 40.54% |
| PYPL250117C00087500 | 2024-05-01 3:03PM EDT | 87.50 | 3.40 | 2.91 | 3.00 | -0.20 | -5.56% | 10 | 7,330 | 40.43% |
| PYPL250117C00090000 | 2024-05-01 3:02PM EDT | 90.00 | 2.90 | 2.33 | 2.73 | -0.20 | -6.45% | 33 | 8,784 | 41.07% |
| PYPL250117C00092500 | 2024-05-01 2:38PM EDT | 92.50 | 2.29 | 2.00 | 2.60 | -0.41 | -15.19% | 3 | 4,881 | 42.32% |
| PYPL250117C00095000 | 2024-05-01 3:24PM EDT | 95.00 | 2.15 | 1.70 | 2.01 | -0.20 | -8.51% | 64 | 7,090 | 40.52% |
| PYPL250117C00097500 | 2024-05-01 1:01PM EDT | 97.50 | 1.63 | 1.44 | 1.95 | -0.39 | -19.31% | 19 | 3,563 | 41.90% |
| PYPL250117C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 1.48 | 1.42 | 1.56 | -0.29 | -16.38% | 702 | 47,832 | 40.76% |
| PYPL250117C00105000 | 2024-05-01 2:33PM EDT | 105.00 | 1.16 | 1.00 | 1.39 | -0.17 | -12.78% | 14 | 11,013 | 42.51% |
| PYPL250117C00110000 | 2024-05-01 2:51PM EDT | 110.00 | 0.98 | 0.66 | 1.18 | -0.12 | -10.91% | 15 | 12,578 | 43.49% |
| PYPL250117C00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.72 | 0.48 | 0.93 | -0.13 | -15.29% | 371 | 13,645 | 43.60% |
| PYPL250117C00120000 | 2024-05-01 3:20PM EDT | 120.00 | 0.62 | 0.54 | 0.70 | -0.08 | -11.43% | 343 | 18,785 | 43.26% |
| PYPL250117C00125000 | 2024-05-01 1:33PM EDT | 125.00 | 0.46 | 0.44 | 0.48 | -0.11 | -19.30% | 165 | 6,575 | 42.24% |
| PYPL250117C00130000 | 2024-05-01 2:54PM EDT | 130.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 18 | 7,315 | 43.70% |
| PYPL250117C00135000 | 2024-05-01 12:30PM EDT | 135.00 | 0.29 | 0.25 | 0.39 | -0.10 | -25.64% | 19 | 11,018 | 44.48% |
| PYPL250117C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 2,350 | 179,545 | 43.31% |
| PYPL250117C00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 778 | 98,391 | 44.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-05-01 10:53AM EDT | 27.50 | 0.08 | 0.05 | 0.13 | -0.04 | -33.33% | 2 | 1,470 | 50.49% |
| PYPL250117P00030000 | 2024-05-01 3:21PM EDT | 30.00 | 0.09 | 0.08 | 0.22 | -0.04 | -30.77% | 6 | 5,067 | 49.95% |
| PYPL250117P00032500 | 2024-05-01 2:28PM EDT | 32.50 | 0.22 | 0.15 | 0.25 | +0.03 | +15.79% | 10 | 962 | 46.44% |
| PYPL250117P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.32 | 0.24 | 0.40 | +0.05 | +18.52% | 8 | 3,373 | 46.14% |
| PYPL250117P00037500 | 2024-05-01 3:21PM EDT | 37.50 | 0.39 | 0.36 | 0.52 | +0.02 | +5.41% | 4 | 5,413 | 44.26% |
| PYPL250117P00040000 | 2024-05-01 12:50PM EDT | 40.00 | 0.57 | 0.59 | 0.62 | -0.01 | -1.72% | 7 | 8,105 | 41.70% |
| PYPL250117P00042500 | 2024-05-01 10:31AM EDT | 42.50 | 0.79 | 0.79 | 0.83 | +0.04 | +5.33% | 3 | 4,438 | 40.45% |
| PYPL250117P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 1.07 | 1.05 | 1.09 | +0.09 | +9.18% | 1 | 13,505 | 39.23% |
| PYPL250117P00047500 | 2024-05-01 10:45AM EDT | 47.50 | 1.42 | 1.39 | 1.43 | +0.14 | +10.94% | 44 | 4,361 | 38.23% |
| PYPL250117P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 1.69 | 1.80 | 1.84 | +0.02 | +1.20% | 86 | 13,619 | 37.22% |
| PYPL250117P00052500 | 2024-05-01 1:39PM EDT | 52.50 | 2.40 | 2.30 | 2.35 | +0.36 | +17.65% | 3 | 3,363 | 36.33% |
| PYPL250117P00055000 | 2024-05-01 3:08PM EDT | 55.00 | 2.67 | 2.91 | 2.96 | -0.02 | -0.74% | 37 | 7,449 | 35.47% |
| PYPL250117P00057500 | 2024-05-01 10:40AM EDT | 57.50 | 3.65 | 3.60 | 3.70 | +0.29 | +8.63% | 2 | 3,302 | 34.77% |
| PYPL250117P00060000 | 2024-05-01 3:05PM EDT | 60.00 | 4.20 | 4.45 | 4.60 | +0.05 | +1.20% | 31 | 14,133 | 34.28% |
| PYPL250117P00062500 | 2024-04-30 3:41PM EDT | 62.50 | 5.01 | 5.45 | 5.55 | +0.06 | +1.21% | 4 | 3,633 | 33.42% |
| PYPL250117P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 6.45 | 6.55 | 6.65 | +0.40 | +6.61% | 561 | 10,213 | 32.69% |
| PYPL250117P00067500 | 2024-05-01 3:17PM EDT | 67.50 | 7.10 | 7.75 | 7.90 | -0.09 | -1.25% | 11 | 2,046 | 32.05% |
| PYPL250117P00070000 | 2024-05-01 11:31AM EDT | 70.00 | 9.35 | 9.10 | 9.45 | +0.97 | +11.58% | 2,002 | 6,422 | 32.17% |
| PYPL250117P00072500 | 2024-04-30 11:18AM EDT | 72.50 | 9.40 | 10.45 | 10.80 | 0.00 | - | 3 | 822 | 30.81% |
| PYPL250117P00075000 | 2024-05-01 12:48PM EDT | 75.00 | 12.65 | 12.25 | 12.45 | +1.65 | +15.00% | 4 | 8,467 | 30.24% |
| PYPL250117P00077500 | 2024-04-30 9:55AM EDT | 77.50 | 13.20 | 13.95 | 14.90 | 0.00 | - | 18 | 2,136 | 33.07% |
| PYPL250117P00080000 | 2024-05-01 12:32PM EDT | 80.00 | 16.05 | 15.80 | 17.25 | +1.85 | +13.03% | 1 | 4,550 | 35.15% |
| PYPL250117P00082500 | 2024-05-01 1:30PM EDT | 82.50 | 18.25 | 17.75 | 18.10 | +2.25 | +14.06% | 5 | 2,263 | 28.63% |
| PYPL250117P00085000 | 2024-05-01 11:19AM EDT | 85.00 | 20.00 | 19.45 | 20.70 | +1.00 | +5.26% | 10 | 1,064 | 31.49% |
| PYPL250117P00087500 | 2024-04-25 12:32PM EDT | 87.50 | 24.75 | 21.90 | 23.15 | 0.00 | - | 1 | 51 | 33.30% |
| PYPL250117P00090000 | 2024-04-30 3:37PM EDT | 90.00 | 22.60 | 24.10 | 24.55 | 0.00 | - | 37 | 132 | 26.78% |
| PYPL250117P00092500 | 2024-04-26 11:04AM EDT | 92.50 | 27.80 | 26.40 | 27.55 | 0.00 | - | 1 | 163 | 32.87% |
| PYPL250117P00095000 | 2024-04-29 11:55AM EDT | 95.00 | 28.65 | 28.70 | 30.15 | 0.00 | - | 1 | 6 | 35.40% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 29.25 | 32.60 | 0.00 | - | 3 | 4 | 36.67% |
| PYPL250117P00100000 | 2024-04-29 3:41PM EDT | 100.00 | 33.63 | 33.25 | 35.05 | +0.38 | +1.14% | 1 | 30 | 37.85% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 40.87% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 57.78% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 51.39% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 43.87% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 73.29% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 76.57% |
| PYPL250117P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 68.83 | 66.70 | 70.05 | +2.83 | +4.29% | 1 | 0 | 55.32% |
| PYPL250117P00140000 | 2024-04-22 10:46AM EDT | 140.00 | 77.00 | 71.70 | 75.30 | 0.00 | - | 1 | 1 | 59.81% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 58.67% |
© 2024 Yahoo. All rights reserved.