PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-05-01 12:48PM EDT | 30.00 | 40.45 | 38.55 | 42.85 | +5.25 | +14.91% | 10 | 4 | 65.45% |
| PYPL260618C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 35.43 | 36.30 | 38.45 | 0.00 | - | 1 | 55 | 63.95% |
| PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 37.50 | 36.31 | 30.80 | 33.20 | 0.00 | - | 5 | 0 | 50.89% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 40.00 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 54.41% |
| PYPL260618C00042500 | 2024-04-16 10:07AM EDT | 42.50 | 29.34 | 30.95 | 32.00 | 0.00 | - | 1 | 4 | 56.54% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 45.00 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.53% |
| PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 47.50 | 27.55 | 24.75 | 25.75 | 0.00 | - | 1 | 11 | 45.22% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 50.00 | 24.63 | 26.45 | 27.20 | 0.00 | - | 3 | 12 | 53.67% |
| PYPL260618C00052500 | 2024-04-16 9:47AM EDT | 52.50 | 23.00 | 24.90 | 25.85 | 0.00 | - | 1 | 4 | 52.80% |
| PYPL260618C00055000 | 2024-04-30 9:32AM EDT | 55.00 | 27.47 | 21.60 | 24.45 | 0.00 | - | 2 | 19 | 53.46% |
| PYPL260618C00057500 | 2024-04-30 10:10AM EDT | 57.50 | 24.39 | 21.85 | 23.00 | 0.00 | - | 1 | 12 | 50.54% |
| PYPL260618C00060000 | 2024-05-01 10:00AM EDT | 60.00 | 21.35 | 20.75 | 21.70 | -0.65 | -2.95% | 1 | 50 | 50.09% |
| PYPL260618C00062500 | 2024-05-01 12:49PM EDT | 62.50 | 19.80 | 19.80 | 20.40 | -1.50 | -7.04% | 1 | 61 | 50.57% |
| PYPL260618C00065000 | 2024-04-30 10:10AM EDT | 65.00 | 20.67 | 18.65 | 19.45 | 0.00 | - | 1 | 51 | 50.53% |
| PYPL260618C00067500 | 2024-05-01 12:51PM EDT | 67.50 | 17.50 | 17.55 | 18.15 | -3.10 | -15.05% | 1 | 2,615 | 49.40% |
| PYPL260618C00070000 | 2024-04-30 3:08PM EDT | 70.00 | 18.39 | 16.45 | 17.40 | 0.00 | - | 3 | 191 | 49.67% |
| PYPL260618C00072500 | 2024-05-01 9:30AM EDT | 72.50 | 16.70 | 15.55 | 16.10 | +1.31 | +8.51% | 3 | 188 | 48.34% |
| PYPL260618C00075000 | 2024-05-01 3:31PM EDT | 75.00 | 14.64 | 14.70 | 15.30 | -1.68 | -10.29% | 3 | 93 | 48.25% |
| PYPL260618C00080000 | 2024-05-01 1:42PM EDT | 80.00 | 12.79 | 13.00 | 13.35 | -1.66 | -11.49% | 26 | 149 | 46.85% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 85.00 | 10.90 | 11.25 | 12.05 | 0.00 | - | 5 | 88 | 46.76% |
| PYPL260618C00090000 | 2024-04-30 10:03AM EDT | 90.00 | 10.94 | 9.75 | 11.75 | 0.00 | - | 2 | 106 | 48.93% |
| PYPL260618C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 9.45 | 8.95 | 9.65 | -0.55 | -5.50% | 1 | 406 | 46.08% |
| PYPL260618C00100000 | 2024-05-01 2:38PM EDT | 100.00 | 8.60 | 7.65 | 9.50 | -0.71 | -7.63% | 1 | 36 | 48.11% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-04-30 11:43AM EDT | 30.00 | 0.95 | 0.31 | 1.47 | 0.00 | - | 2 | 24 | 44.14% |
| PYPL260618P00032500 | 2024-04-24 3:45PM EDT | 32.50 | 1.76 | 0.88 | 2.43 | 0.00 | - | 2 | 20 | 47.31% |
| PYPL260618P00035000 | 2024-04-03 2:49PM EDT | 35.00 | 2.36 | 1.41 | 2.52 | 0.00 | - | 2 | 16 | 43.91% |
| PYPL260618P00037500 | 2024-03-26 10:13AM EDT | 37.50 | 2.90 | 0.59 | 3.80 | 0.00 | - | 3 | 1 | 47.11% |
| PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 40.00 | 3.25 | 2.51 | 3.35 | 0.00 | - | 1 | 19 | 40.99% |
| PYPL260618P00042500 | 2024-03-06 1:17PM EDT | 42.50 | 4.86 | 2.24 | 4.20 | 0.00 | - | 1 | 1 | 41.30% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 45.00 | 5.10 | 2.48 | 5.00 | 0.00 | - | 3 | 44 | 40.99% |
| PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 47.50 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 43.93% |
| PYPL260618P00050000 | 2024-04-30 2:19PM EDT | 50.00 | 5.25 | 4.80 | 6.20 | 0.00 | - | 4 | 305 | 38.20% |
| PYPL260618P00052500 | 2024-04-30 11:40AM EDT | 52.50 | 6.07 | 5.40 | 6.70 | 0.00 | - | 1 | 6 | 36.31% |
| PYPL260618P00055000 | 2024-04-30 11:43AM EDT | 55.00 | 6.95 | 7.05 | 9.50 | 0.00 | - | 2 | 7 | 41.55% |
| PYPL260618P00057500 | 2024-03-18 10:29AM EDT | 57.50 | 9.35 | 9.20 | 9.65 | 0.00 | - | 1 | 35 | 38.15% |
| PYPL260618P00060000 | 2024-04-02 9:50AM EDT | 60.00 | 10.60 | 9.05 | 9.50 | 0.00 | - | 4 | 147 | 33.95% |
| PYPL260618P00062500 | 2024-04-30 2:18PM EDT | 62.50 | 10.32 | 9.55 | 10.60 | 0.00 | - | 3 | 6 | 33.28% |
| PYPL260618P00065000 | 2024-04-30 10:16AM EDT | 65.00 | 10.79 | 10.75 | 11.90 | 0.00 | - | 1 | 18 | 32.97% |
| PYPL260618P00067500 | 2024-03-21 9:51AM EDT | 67.50 | 13.67 | 14.50 | 15.20 | 0.00 | - | - | 1 | 37.78% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 70.00 | 14.57 | 14.40 | 14.95 | 0.00 | - | 2 | 403 | 32.96% |
| PYPL260618P00072500 | 2024-04-10 1:20PM EDT | 72.50 | 16.70 | 14.15 | 15.80 | 0.00 | - | 49 | 53 | 30.92% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 75.00 | 18.55 | 16.80 | 17.55 | 0.00 | - | 1 | 12 | 31.06% |
| PYPL260618P00080000 | 2024-04-29 1:34PM EDT | 80.00 | 19.95 | 19.75 | 20.45 | 0.00 | - | 16 | 0 | 29.24% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 85.00 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 33.24% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 95.00 | 32.65 | 30.10 | 31.75 | 0.00 | - | 1 | 1 | 26.70% |
© 2024 Yahoo. All rights reserved.