PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701C00045000 | 2022-06-21 11:00AM EDT | 45.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701C00050000 | 2022-06-28 2:58PM EDT | 50.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL220701C00055000 | 2022-06-30 10:32AM EDT | 55.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL220701C00056000 | 2022-06-24 2:51PM EDT | 56.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701C00059000 | 2022-06-30 9:32AM EDT | 59.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701C00060000 | 2022-06-30 3:59PM EDT | 60.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL220701C00062000 | 2022-06-30 10:41AM EDT | 62.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL220701C00063000 | 2022-06-29 9:40AM EDT | 63.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701C00064000 | 2022-06-28 2:33PM EDT | 64.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701C00065000 | 2022-06-30 3:59PM EDT | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PYPL220701C00066000 | 2022-06-30 1:52PM EDT | 66.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PYPL220701C00067000 | 2022-06-30 3:57PM EDT | 67.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| PYPL220701C00068000 | 2022-06-30 3:59PM EDT | 68.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| PYPL220701C00069000 | 2022-06-30 3:54PM EDT | 69.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| PYPL220701C00070000 | 2022-06-30 3:58PM EDT | 70.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 1.56% |
| PYPL220701C00071000 | 2022-06-30 3:56PM EDT | 71.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 12.50% |
| PYPL220701C00072000 | 2022-06-30 3:58PM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 12.50% |
| PYPL220701C00073000 | 2022-06-30 3:58PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 25.00% |
| PYPL220701C00074000 | 2022-06-30 3:59PM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 25.00% |
| PYPL220701C00075000 | 2022-06-30 3:58PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 25.00% |
| PYPL220701C00076000 | 2022-06-30 3:55PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 50.00% |
| PYPL220701C00077000 | 2022-06-30 3:48PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| PYPL220701C00077500 | 2022-06-30 3:58PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PYPL220701C00078000 | 2022-06-30 3:57PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| PYPL220701C00079000 | 2022-06-30 3:28PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| PYPL220701C00080000 | 2022-06-30 3:59PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| PYPL220701C00081000 | 2022-06-30 3:52PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 50.00% |
| PYPL220701C00082000 | 2022-06-30 3:51PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PYPL220701C00082500 | 2022-06-30 1:26PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PYPL220701C00083000 | 2022-06-30 3:23PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL220701C00083500 | 2022-06-30 3:08PM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| PYPL220701C00084000 | 2022-06-30 3:27PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| PYPL220701C00085000 | 2022-06-30 3:56PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| PYPL220701C00086000 | 2022-06-30 3:41PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL220701C00087000 | 2022-06-30 11:47AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PYPL220701C00088000 | 2022-06-30 3:42PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| PYPL220701C00089000 | 2022-06-30 11:07AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| PYPL220701C00090000 | 2022-06-30 3:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| PYPL220701C00091000 | 2022-06-30 10:58AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| PYPL220701C00092000 | 2022-06-29 2:25PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| PYPL220701C00093000 | 2022-06-29 9:45AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220701C00094000 | 2022-06-27 3:39PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL220701C00095000 | 2022-06-30 10:09AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL220701C00100000 | 2022-06-29 3:49PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL220701C00105000 | 2022-06-28 10:40AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL220701C00110000 | 2022-06-30 9:37AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL220701C00115000 | 2022-06-27 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL220701C00120000 | 2022-06-28 1:20PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220701P00040000 | 2022-06-27 9:34AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220701P00045000 | 2022-06-17 1:12PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PYPL220701P00050000 | 2022-06-24 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL220701P00055000 | 2022-06-30 10:04AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220701P00057000 | 2022-06-29 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220701P00058000 | 2022-06-27 11:11AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL220701P00059000 | 2022-06-30 9:39AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220701P00060000 | 2022-06-30 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| PYPL220701P00061000 | 2022-06-30 10:40AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL220701P00062000 | 2022-06-30 10:51AM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PYPL220701P00063000 | 2022-06-30 3:00PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| PYPL220701P00064000 | 2022-06-30 3:07PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| PYPL220701P00065000 | 2022-06-30 3:56PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 25.00% |
| PYPL220701P00066000 | 2022-06-30 3:27PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| PYPL220701P00067000 | 2022-06-30 3:59PM EDT | 67.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| PYPL220701P00068000 | 2022-06-30 3:59PM EDT | 68.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 12.50% |
| PYPL220701P00069000 | 2022-06-30 3:59PM EDT | 69.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 6.25% |
| PYPL220701P00070000 | 2022-06-30 3:59PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 0.00% |
| PYPL220701P00071000 | 2022-06-30 3:57PM EDT | 71.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| PYPL220701P00072000 | 2022-06-30 3:42PM EDT | 72.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| PYPL220701P00073000 | 2022-06-30 1:41PM EDT | 73.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PYPL220701P00074000 | 2022-06-30 2:50PM EDT | 74.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PYPL220701P00075000 | 2022-06-30 3:54PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL220701P00076000 | 2022-06-30 3:33PM EDT | 76.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL220701P00077000 | 2022-06-30 3:49PM EDT | 77.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL220701P00077500 | 2022-06-30 2:49PM EDT | 77.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PYPL220701P00078000 | 2022-06-30 1:06PM EDT | 78.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL220701P00079000 | 2022-06-30 1:24PM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL220701P00080000 | 2022-06-30 3:25PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PYPL220701P00081000 | 2022-06-30 12:57PM EDT | 81.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL220701P00082000 | 2022-06-30 3:57PM EDT | 82.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL220701P00082500 | 2022-06-27 10:45AM EDT | 82.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220701P00083000 | 2022-06-29 3:48PM EDT | 83.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00083500 | 2022-06-24 11:31AM EDT | 83.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL220701P00084000 | 2022-06-30 3:44PM EDT | 84.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL220701P00085000 | 2022-06-30 1:23PM EDT | 85.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL220701P00086000 | 2022-06-30 11:36AM EDT | 86.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00087000 | 2022-06-24 2:45PM EDT | 87.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220701P00088000 | 2022-06-30 3:55PM EDT | 88.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00089000 | 2022-06-28 12:25PM EDT | 89.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL220701P00090000 | 2022-06-28 10:24AM EDT | 90.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL220701P00091000 | 2022-06-28 12:00PM EDT | 91.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00092000 | 2022-06-28 10:10AM EDT | 92.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00093000 | 2022-06-21 10:05AM EDT | 93.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220701P00095000 | 2022-06-24 3:40PM EDT | 95.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00100000 | 2022-06-28 9:35AM EDT | 100.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220701P00105000 | 2022-06-28 9:32AM EDT | 105.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL220701P00110000 | 2022-06-28 9:35AM EDT | 110.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220701P00115000 | 2022-06-27 1:23PM EDT | 115.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
