PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 2024-04-01 9:30AM EDT | 27.50 | 42.95 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| PYPL251219C00030000 | 2024-05-01 10:11AM EDT | 30.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL251219C00032500 | 2024-04-17 3:44PM EDT | 32.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PYPL251219C00035000 | 2024-04-18 10:09AM EDT | 35.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PYPL251219C00037500 | 2024-04-30 12:12PM EDT | 37.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL251219C00040000 | 2024-05-01 3:47PM EDT | 40.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL251219C00042500 | 2024-04-09 1:55PM EDT | 42.50 | 30.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL251219C00045000 | 2024-04-30 9:33AM EDT | 45.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL251219C00047500 | 2024-03-22 2:56PM EDT | 47.50 | 26.15 | 22.65 | 24.70 | 0.00 | - | 1 | 66 | 47.21% |
| PYPL251219C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL251219C00052500 | 2024-04-30 10:21AM EDT | 52.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL251219C00055000 | 2024-05-01 10:33AM EDT | 55.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL251219C00057500 | 2024-04-30 2:50PM EDT | 57.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL251219C00060000 | 2024-05-01 10:05AM EDT | 60.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL251219C00062500 | 2024-04-30 2:04PM EDT | 62.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL251219C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL251219C00067500 | 2024-05-01 12:49PM EDT | 67.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PYPL251219C00070000 | 2024-05-01 11:52AM EDT | 70.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PYPL251219C00072500 | 2024-05-01 11:45AM EDT | 72.50 | 13.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PYPL251219C00075000 | 2024-05-01 2:50PM EDT | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PYPL251219C00077500 | 2024-04-23 2:10PM EDT | 77.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL251219C00080000 | 2024-05-01 3:21PM EDT | 80.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| PYPL251219C00082500 | 2024-04-29 1:32PM EDT | 82.50 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL251219C00085000 | 2024-05-01 12:54PM EDT | 85.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL251219C00090000 | 2024-05-01 3:14PM EDT | 90.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL251219C00095000 | 2024-05-01 2:13PM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PYPL251219C00100000 | 2024-05-01 2:59PM EDT | 100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PYPL251219C00105000 | 2024-04-30 3:20PM EDT | 105.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL251219C00110000 | 2024-05-01 3:15PM EDT | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 2024-04-19 12:07PM EDT | 27.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL251219P00030000 | 2024-04-26 12:04PM EDT | 30.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL251219P00032500 | 2024-05-01 1:54PM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL251219P00035000 | 2024-04-23 3:03PM EDT | 35.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL251219P00037500 | 2024-04-19 2:24PM EDT | 37.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL251219P00040000 | 2024-04-26 2:04PM EDT | 40.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL251219P00042500 | 2024-04-26 2:42PM EDT | 42.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PYPL251219P00045000 | 2024-04-30 2:20PM EDT | 45.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PYPL251219P00047500 | 2024-04-30 9:30AM EDT | 47.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL251219P00050000 | 2024-05-01 1:39PM EDT | 50.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL251219P00052500 | 2024-04-26 2:35PM EDT | 52.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL251219P00055000 | 2024-04-30 1:51PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PYPL251219P00057500 | 2024-04-30 1:45PM EDT | 57.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL251219P00060000 | 2024-05-01 11:36AM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PYPL251219P00062500 | 2024-04-30 10:22AM EDT | 62.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PYPL251219P00065000 | 2024-05-01 1:57PM EDT | 65.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PYPL251219P00067500 | 2024-04-30 1:59PM EDT | 67.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL251219P00070000 | 2024-04-29 3:16PM EDT | 70.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL251219P00072500 | 2024-04-26 10:38AM EDT | 72.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL251219P00075000 | 2024-04-30 10:16AM EDT | 75.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL251219P00077500 | 2024-04-29 12:37PM EDT | 77.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL251219P00080000 | 2024-05-01 9:54AM EDT | 80.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PYPL251219P00082500 | 2024-04-19 9:52AM EDT | 82.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 85.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PYPL251219P00090000 | 2024-03-13 12:39PM EDT | 90.00 | 29.49 | 27.25 | 28.40 | 0.00 | - | 10 | 77 | 33.63% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 95.00 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 28.88% |
| PYPL251219P00100000 | 2024-01-04 10:38AM EDT | 100.00 | 42.34 | 37.25 | 38.85 | 0.00 | - | 6 | 25 | 40.58% |
| PYPL251219P00105000 | 2024-01-31 2:17PM EDT | 105.00 | 42.85 | 43.25 | 46.85 | 0.00 | - | 4 | 0 | 52.83% |
| PYPL251219P00110000 | 2024-04-17 9:57AM EDT | 110.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.