PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 23.10 | 25.10 | 0.00 | - | 1 | 10 | 490.63% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 16.15 | 16.30 | 0.00 | - | 33 | 27 | 168.75% |
| PYPL240426C00050000 | 2024-04-25 9:34AM EDT | 50.00 | 13.55 | 13.15 | 13.35 | +0.15 | +1.12% | 121 | 21 | 153.13% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 12.05 | 11.95 | 12.55 | -2.75 | -18.58% | 37 | 0 | 142.19% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 11.15 | 11.95 | 0.00 | - | 1 | 15 | 196.29% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 8.10 | 9.75 | 0.00 | - | 22 | 23 | 190.23% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 8.15 | 8.75 | 0.00 | - | 3 | 7 | 138.67% |
| PYPL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 7.53 | 7.05 | 7.75 | -1.00 | -11.72% | 1 | 25 | 117.77% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 6.15 | 6.85 | 0.00 | - | 1 | 4 | 116.99% |
| PYPL240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 6.90 | 5.05 | 5.35 | 0.00 | - | 4 | 62 | 84.18% |
| PYPL240426C00059000 | 2024-04-23 11:53AM EDT | 59.00 | 5.53 | 4.00 | 4.35 | 0.00 | - | 7 | 45 | 71.29% |
| PYPL240426C00060000 | 2024-04-25 10:13AM EDT | 60.00 | 3.16 | 2.64 | 3.55 | -1.84 | -36.80% | 3 | 163 | 77.15% |
| PYPL240426C00061000 | 2024-04-25 9:50AM EDT | 61.00 | 2.64 | 2.25 | 2.47 | -1.36 | -34.00% | 5 | 2,212 | 54.88% |
| PYPL240426C00062000 | 2024-04-25 10:26AM EDT | 62.00 | 1.38 | 1.36 | 1.53 | -1.62 | -54.00% | 217 | 1,100 | 42.38% |
| PYPL240426C00063000 | 2024-04-25 10:20AM EDT | 63.00 | 0.73 | 0.69 | 0.78 | -1.30 | -64.04% | 291 | 1,724 | 36.13% |
| PYPL240426C00064000 | 2024-04-25 10:26AM EDT | 64.00 | 0.27 | 0.25 | 0.29 | -0.92 | -77.31% | 640 | 3,678 | 32.23% |
| PYPL240426C00065000 | 2024-04-25 10:28AM EDT | 65.00 | 0.11 | 0.08 | 0.10 | -0.52 | -85.25% | 873 | 5,743 | 33.20% |
| PYPL240426C00066000 | 2024-04-25 10:28AM EDT | 66.00 | 0.03 | 0.03 | 0.04 | -0.24 | -85.71% | 630 | 3,709 | 36.33% |
| PYPL240426C00067000 | 2024-04-25 10:13AM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 129 | 2,590 | 43.75% |
| PYPL240426C00068000 | 2024-04-25 10:20AM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 63 | 3,677 | 49.22% |
| PYPL240426C00069000 | 2024-04-25 9:37AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.01 | - | 5 | 4,282 | 54.69% |
| PYPL240426C00070000 | 2024-04-25 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,742 | 54.69% |
| PYPL240426C00071000 | 2024-04-25 9:56AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 1,028 | 70.31% |
| PYPL240426C00072000 | 2024-04-24 3:58PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 710 | 73.44% |
| PYPL240426C00073000 | 2024-04-24 1:19PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,225 | 75.00% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 388 | 81.25% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 812 | 87.50% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 93.75% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,084 | 1,060 | 96.88% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 103.13% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 399 | 112.50% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 140.63% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 162.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 348.44% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 396.48% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 310.35% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 246.48% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.06 | 0.00 | 0.06 | -0.01 | -12.50% | 2 | 37 | 144.53% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 136.72% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,151 | 106.25% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 7 | 148 | 185.55% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 419 | 153.32% |
| PYPL240426P00055000 | 2024-04-25 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.16 | +0.01 | - | 2 | 788 | 108.59% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 28 | 171 | 122.85% |
| PYPL240426P00057000 | 2024-04-24 11:06AM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,043 | 69.53% |
| PYPL240426P00058000 | 2024-04-25 10:10AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 69 | 1,492 | 54.69% |
| PYPL240426P00059000 | 2024-04-24 3:53PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,115 | 50.78% |
| PYPL240426P00060000 | 2024-04-25 10:13AM EDT | 60.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 21 | 2,281 | 44.53% |
| PYPL240426P00061000 | 2024-04-25 10:26AM EDT | 61.00 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 130 | 1,498 | 38.48% |
| PYPL240426P00062000 | 2024-04-25 10:24AM EDT | 62.00 | 0.21 | 0.19 | 0.21 | +0.15 | +250.00% | 1,515 | 2,091 | 34.57% |
| PYPL240426P00063000 | 2024-04-25 10:30AM EDT | 63.00 | 0.52 | 0.49 | 0.52 | +0.40 | +444.44% | 353 | 4,190 | 33.11% |
| PYPL240426P00064000 | 2024-04-25 10:24AM EDT | 64.00 | 1.04 | 1.02 | 1.13 | +0.73 | +235.48% | 2,691 | 4,254 | 34.96% |
| PYPL240426P00065000 | 2024-04-25 10:15AM EDT | 65.00 | 2.10 | 1.83 | 1.96 | +1.39 | +195.77% | 126 | 2,912 | 39.16% |
| PYPL240426P00066000 | 2024-04-25 9:46AM EDT | 66.00 | 2.37 | 2.76 | 3.60 | +1.04 | +78.20% | 5 | 400 | 70.51% |
| PYPL240426P00067000 | 2024-04-25 9:46AM EDT | 67.00 | 3.40 | 3.55 | 3.85 | +1.23 | +56.68% | 1 | 571 | 49.22% |
| PYPL240426P00068000 | 2024-04-24 10:15AM EDT | 68.00 | 4.37 | 4.70 | 5.35 | +1.00 | +29.67% | 1 | 60 | 83.01% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 5.60 | 6.20 | 0.00 | - | 2 | 6 | 77.73% |
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 5.30 | 6.50 | 7.40 | 0.00 | - | 64 | 21 | 95.31% |
| PYPL240426P00071000 | 2024-04-24 2:48PM EDT | 71.00 | 6.30 | 7.65 | 8.00 | 0.00 | - | 100 | 33 | 77.34% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 6.17 | 8.70 | 8.85 | 0.00 | - | 1 | 0 | 93.75% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 9.65 | 10.10 | 0.00 | - | 2 | 0 | 108.59% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 10.40 | 11.85 | 0.00 | - | 13 | 0 | 158.20% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 11.40 | 11.85 | 0.00 | - | 1 | 0 | 117.19% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 12.35 | 13.35 | 0.00 | - | 3 | 1 | 125.00% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 14.30 | 15.00 | 0.00 | - | 30 | 5 | 175.98% |
| PYPL240426P00080000 | 2024-04-24 2:16PM EDT | 80.00 | 15.27 | 16.45 | 17.10 | 0.00 | - | 18 | 6 | 208.98% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 21.25 | 21.85 | 0.00 | - | - | 0 | 185.16% |
© 2024 Yahoo. All rights reserved.