PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321C00037500 | 2024-04-24 10:25AM EDT | 37.50 | 30.00 | 28.70 | 32.35 | 0.00 | - | 9 | 33 | 60.16% |
| PYPL250321C00040000 | 2024-04-15 10:01AM EDT | 40.00 | 28.85 | 26.50 | 30.45 | 0.00 | - | - | 1 | 58.61% |
| PYPL250321C00045000 | 2024-05-01 1:25PM EDT | 45.00 | 24.50 | 24.15 | 24.40 | 0.00 | - | 3 | 6 | 53.89% |
| PYPL250321C00047500 | 2024-04-16 1:32PM EDT | 47.50 | 21.25 | 20.85 | 22.75 | 0.00 | - | - | 1 | 54.80% |
| PYPL250321C00050000 | 2024-05-02 1:23PM EDT | 50.00 | 21.25 | 19.40 | 20.70 | 0.00 | - | 5 | 52 | 52.10% |
| PYPL250321C00055000 | 2024-05-03 12:33PM EDT | 55.00 | 15.85 | 16.30 | 18.35 | -2.10 | -11.70% | 2 | 78 | 54.88% |
| PYPL250321C00057500 | 2024-05-03 10:38AM EDT | 57.50 | 15.05 | 14.90 | 15.40 | -0.75 | -4.75% | 22 | 35 | 47.19% |
| PYPL250321C00060000 | 2024-05-01 10:47AM EDT | 60.00 | 14.45 | 13.70 | 13.90 | 0.00 | - | 2 | 46 | 46.22% |
| PYPL250321C00062500 | 2024-05-03 9:54AM EDT | 62.50 | 12.65 | 11.35 | 12.80 | 0.00 | - | 1 | 33 | 46.63% |
| PYPL250321C00065000 | 2024-05-02 2:39PM EDT | 65.00 | 11.30 | 11.00 | 11.20 | -0.79 | -6.53% | 1 | 190 | 44.54% |
| PYPL250321C00067500 | 2024-05-03 10:34AM EDT | 67.50 | 9.70 | 9.80 | 10.00 | -1.08 | -10.02% | 2 | 562 | 43.82% |
| PYPL250321C00070000 | 2024-05-03 12:03PM EDT | 70.00 | 8.75 | 8.75 | 8.90 | -0.80 | -8.38% | 5 | 176 | 43.16% |
| PYPL250321C00072500 | 2024-05-01 3:39PM EDT | 72.50 | 8.55 | 7.75 | 7.90 | 0.00 | - | 26 | 287 | 42.60% |
| PYPL250321C00075000 | 2024-05-03 10:19AM EDT | 75.00 | 6.95 | 6.90 | 7.00 | -0.95 | -12.03% | 5 | 208 | 42.11% |
| PYPL250321C00080000 | 2024-05-02 12:27PM EDT | 80.00 | 5.70 | 4.90 | 5.50 | 0.00 | - | 34 | 413 | 41.47% |
| PYPL250321C00085000 | 2024-05-03 10:18AM EDT | 85.00 | 4.25 | 4.10 | 4.30 | -0.45 | -9.57% | 3 | 326 | 40.98% |
| PYPL250321C00090000 | 2024-05-03 12:51PM EDT | 90.00 | 3.10 | 3.20 | 3.35 | -0.35 | -10.14% | 263 | 31 | 40.61% |
| PYPL250321C00095000 | 2024-05-03 10:25AM EDT | 95.00 | 2.50 | 2.48 | 2.64 | -0.41 | -14.09% | 9 | 695 | 40.53% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321P00037500 | 2024-05-02 12:37PM EDT | 37.50 | 0.64 | 0.64 | 0.70 | 0.00 | - | 2 | 5 | 42.31% |
| PYPL250321P00040000 | 2024-05-01 10:17AM EDT | 40.00 | 0.86 | 0.86 | 0.90 | 0.00 | - | 2 | 27 | 40.82% |
| PYPL250321P00042500 | 2024-05-02 12:43PM EDT | 42.50 | 1.13 | 1.13 | 1.17 | 0.00 | - | 1 | 72 | 39.69% |
| PYPL250321P00045000 | 2024-05-02 12:39PM EDT | 45.00 | 1.46 | 1.46 | 1.51 | 0.00 | - | 40 | 226 | 38.68% |
| PYPL250321P00047500 | 2024-05-03 10:54AM EDT | 47.50 | 1.96 | 1.69 | 1.93 | -0.01 | -0.51% | 36 | 84 | 37.79% |
| PYPL250321P00050000 | 2024-05-03 12:55PM EDT | 50.00 | 2.41 | 2.35 | 2.43 | +0.07 | +2.99% | 10 | 2,078 | 36.93% |
| PYPL250321P00055000 | 2024-05-03 11:55AM EDT | 55.00 | 3.65 | 3.60 | 3.70 | +0.27 | +7.99% | 7 | 10 | 35.27% |
| PYPL250321P00057500 | 2024-05-02 3:36PM EDT | 57.50 | 4.25 | 4.40 | 4.50 | 0.00 | - | 3 | 33 | 34.53% |
| PYPL250321P00060000 | 2024-05-03 2:47PM EDT | 60.00 | 5.50 | 5.35 | 5.45 | +0.45 | +8.91% | 7 | 10 | 34.00% |
| PYPL250321P00062500 | 2024-05-03 10:20AM EDT | 62.50 | 6.50 | 6.35 | 6.50 | +0.20 | +3.17% | 2 | 310 | 33.41% |
| PYPL250321P00065000 | 2024-05-03 10:21AM EDT | 65.00 | 7.65 | 7.45 | 7.65 | +0.80 | +11.68% | 14 | 195 | 32.74% |
| PYPL250321P00067500 | 2024-05-03 11:50AM EDT | 67.50 | 8.89 | 8.70 | 8.90 | +0.19 | +2.18% | 41 | 257 | 32.01% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 72.50 | 11.70 | 10.90 | 12.55 | 0.00 | - | 7 | 18 | 33.86% |
| PYPL250321P00080000 | 2024-04-19 9:56AM EDT | 80.00 | 20.10 | 16.55 | 18.40 | 0.00 | - | 3 | 3 | 35.43% |
| PYPL250321P00085000 | 2024-04-25 12:42PM EDT | 85.00 | 22.95 | 19.85 | 21.50 | 0.00 | - | 1 | 49 | 30.81% |
| PYPL250321P00090000 | 2024-05-03 2:48PM EDT | 90.00 | 25.25 | 24.40 | 25.45 | +0.60 | +2.43% | 9 | 28 | 28.11% |
| PYPL250321P00095000 | 2024-04-29 2:18PM EDT | 95.00 | 29.05 | 28.35 | 30.65 | 0.00 | - | 1 | 4 | 32.72% |
© 2024 Yahoo. All rights reserved.