UK markets open in 5 hours 5 minutes
NIKKEI 225
28,281.04 +312.05 (+1.12%) HANG SENG
18,886.11 +288.88 (+1.55%) CRUDE OIL
80.49 -0.06 (-0.07%) GOLD FUTURES
1,774.80 +28.80 (+1.65%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,181.27 +51.30 (+0.36%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202C00055000 | 2022-11-02 11:03AM EST | 55.00 | 27.05 | 22.95 | 23.60 | 0.00 | - | - | 1 | 267.58% |
| PYPL221202C00060000 | 2022-11-30 11:04AM EST | 60.00 | 16.05 | 18.00 | 18.65 | -1.86 | -10.39% | 28 | 3 | 221.09% |
| PYPL221202C00065000 | 2022-11-28 10:25AM EST | 65.00 | 15.95 | 12.95 | 13.70 | 0.00 | - | 3 | 6 | 173.05% |
| PYPL221202C00066000 | 2022-11-25 12:02PM EST | 66.00 | 14.15 | 11.85 | 12.60 | 0.00 | - | 1 | 1 | 147.27% |
| PYPL221202C00067000 | 2022-11-30 1:29PM EST | 67.00 | 8.56 | 11.05 | 11.60 | -4.89 | -36.36% | 10 | 3 | 136.72% |
| PYPL221202C00068000 | 2022-11-25 12:04PM EST | 68.00 | 12.20 | 9.90 | 10.65 | 0.00 | - | 1 | 1 | 133.40% |
| PYPL221202C00069000 | 2022-11-28 1:11PM EST | 69.00 | 11.79 | 8.95 | 9.60 | 0.00 | - | 1 | 1 | 116.02% |
| PYPL221202C00070000 | 2022-11-30 2:03PM EST | 70.00 | 7.65 | 8.10 | 8.65 | -0.32 | -4.02% | 21 | 21 | 111.91% |
| PYPL221202C00071000 | 2022-11-04 9:19AM EST | 71.00 | 5.70 | 7.00 | 7.65 | 0.00 | - | 1 | 1 | 101.17% |
| PYPL221202C00072000 | 2022-11-30 2:04PM EST | 72.00 | 5.85 | 6.05 | 6.70 | -2.25 | -27.78% | 13 | 5 | 95.12% |
| PYPL221202C00073000 | 2022-11-30 1:30PM EST | 73.00 | 3.40 | 5.15 | 5.75 | -1.72 | -33.59% | 34 | 23 | 53.13% |
| PYPL221202C00074000 | 2022-11-30 2:14PM EST | 74.00 | 4.38 | 4.25 | 4.70 | -0.42 | -8.75% | 169 | 58 | 72.27% |
| PYPL221202C00075000 | 2022-11-30 2:44PM EST | 75.00 | 3.45 | 3.50 | 3.90 | +0.16 | +4.86% | 2,168 | 139 | 60.55% |
| PYPL221202C00076000 | 2022-11-30 3:57PM EST | 76.00 | 2.72 | 2.82 | 2.91 | +0.21 | +8.37% | 1,046 | 124 | 58.20% |
| PYPL221202C00077000 | 2022-11-30 3:59PM EST | 77.00 | 2.04 | 2.10 | 2.16 | +0.11 | +5.70% | 2,142 | 378 | 56.93% |
| PYPL221202C00078000 | 2022-11-30 3:58PM EST | 78.00 | 1.39 | 1.46 | 1.53 | -0.04 | -2.80% | 2,491 | 1,408 | 55.37% |
| PYPL221202C00079000 | 2022-11-30 3:59PM EST | 79.00 | 0.92 | 0.96 | 1.03 | -0.08 | -8.00% | 1,344 | 634 | 54.59% |
| PYPL221202C00080000 | 2022-11-30 3:59PM EST | 80.00 | 0.62 | 0.62 | 0.65 | -0.06 | -8.82% | 7,864 | 4,955 | 54.49% |
| PYPL221202C00081000 | 2022-11-30 3:59PM EST | 81.00 | 0.36 | 0.38 | 0.42 | -0.08 | -18.18% | 1,797 | 2,595 | 55.47% |
| PYPL221202C00082000 | 2022-11-30 3:59PM EST | 82.00 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 1,284 | 3,862 | 56.64% |
| PYPL221202C00083000 | 2022-11-30 3:59PM EST | 83.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 848 | 2,130 | 58.98% |
| PYPL221202C00084000 | 2022-11-30 3:42PM EST | 84.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 400 | 1,379 | 62.11% |
| PYPL221202C00085000 | 2022-11-30 3:57PM EST | 85.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 376 | 1,798 | 64.84% |
| PYPL221202C00086000 | 2022-11-30 3:34PM EST | 86.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 209 | 1,027 | 69.14% |
| PYPL221202C00087000 | 2022-11-30 3:58PM EST | 87.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 71 | 630 | 72.66% |
| PYPL221202C00088000 | 2022-11-30 3:57PM EST | 88.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 92 | 1,629 | 76.17% |
| PYPL221202C00089000 | 2022-11-30 3:13PM EST | 89.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 243 | 1,237 | 80.47% |
| PYPL221202C00090000 | 2022-11-30 3:28PM EST | 90.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 860 | 84.38% |
| PYPL221202C00091000 | 2022-11-30 1:39PM EST | 91.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 76 | 776 | 84.38% |
| PYPL221202C00092000 | 2022-11-30 3:47PM EST | 92.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 456 | 89.06% |
| PYPL221202C00093000 | 2022-11-30 2:20PM EST | 93.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 428 | 90.63% |
| PYPL221202C00094000 | 2022-11-30 2:26PM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 465 | 87.50% |
| PYPL221202C00095000 | 2022-11-30 3:59PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 969 | 93.75% |
| PYPL221202C00096000 | 2022-11-30 9:44AM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 221 | 96.88% |
| PYPL221202C00097000 | 2022-11-29 10:50AM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 301 | 103.13% |
| PYPL221202C00098000 | 2022-11-30 3:37PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 231 | 106.25% |
| PYPL221202C00099000 | 2022-11-29 2:51PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| PYPL221202C00100000 | 2022-11-30 3:44PM EST | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 43 | 418 | 115.63% |
| PYPL221202C00101000 | 2022-11-30 3:44PM EST | 101.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 39 | 908 | 118.75% |
| PYPL221202C00105000 | 2022-11-29 10:11AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 137.50% |
| PYPL221202C00110000 | 2022-11-25 12:54PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 263 | 156.25% |
| PYPL221202C00115000 | 2022-11-28 10:05AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 175.00% |
| PYPL221202C00120000 | 2022-11-22 10:28AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 131 | 187.50% |
| PYPL221202C00125000 | 2022-11-11 3:37PM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 206.25% |
| PYPL221202C00130000 | 2022-11-11 3:55PM EST | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 12 | 225.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221202P00050000 | 2022-11-23 3:47PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 212 | 206.25% |
| PYPL221202P00055000 | 2022-11-22 12:55PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 168.75% |
| PYPL221202P00060000 | 2022-11-30 10:51AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,051 | 131.25% |
| PYPL221202P00065000 | 2022-11-30 10:21AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,231 | 93.75% |
| PYPL221202P00066000 | 2022-11-30 11:51AM EST | 66.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 45 | 87.50% |
| PYPL221202P00067000 | 2022-11-30 10:49AM EST | 67.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 177 | 78.13% |
| PYPL221202P00068000 | 2022-11-30 3:16PM EST | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 231 | 71.88% |
| PYPL221202P00069000 | 2022-11-30 3:44PM EST | 69.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 189 | 260 | 75.00% |
| PYPL221202P00070000 | 2022-11-30 3:52PM EST | 70.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 471 | 2,096 | 67.19% |
| PYPL221202P00071000 | 2022-11-30 3:41PM EST | 71.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 357 | 1,098 | 64.84% |
| PYPL221202P00072000 | 2022-11-30 3:51PM EST | 72.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 889 | 658 | 62.50% |
| PYPL221202P00073000 | 2022-11-30 3:46PM EST | 73.00 | 0.09 | 0.07 | 0.09 | -0.16 | -64.00% | 666 | 719 | 60.55% |
| PYPL221202P00074000 | 2022-11-30 3:55PM EST | 74.00 | 0.17 | 0.15 | 0.16 | -0.19 | -52.78% | 963 | 1,386 | 60.16% |
| PYPL221202P00075000 | 2022-11-30 3:58PM EST | 75.00 | 0.28 | 0.25 | 0.27 | -0.32 | -53.33% | 1,264 | 1,486 | 58.30% |
| PYPL221202P00076000 | 2022-11-30 3:54PM EST | 76.00 | 0.47 | 0.42 | 0.45 | -0.41 | -46.59% | 1,054 | 742 | 57.03% |
| PYPL221202P00077000 | 2022-11-30 3:57PM EST | 77.00 | 0.79 | 0.68 | 0.72 | -0.45 | -36.29% | 1,045 | 1,466 | 55.96% |
| PYPL221202P00078000 | 2022-11-30 3:58PM EST | 78.00 | 1.15 | 1.05 | 1.11 | -0.57 | -33.14% | 737 | 3,375 | 55.18% |
| PYPL221202P00079000 | 2022-11-30 3:54PM EST | 79.00 | 1.56 | 1.54 | 1.60 | -0.85 | -35.27% | 343 | 963 | 53.91% |
| PYPL221202P00080000 | 2022-11-30 3:56PM EST | 80.00 | 2.37 | 2.17 | 2.27 | -0.56 | -19.11% | 367 | 1,875 | 54.30% |
| PYPL221202P00081000 | 2022-11-30 3:50PM EST | 81.00 | 3.27 | 2.93 | 3.05 | -0.50 | -13.26% | 221 | 1,291 | 55.47% |
| PYPL221202P00082000 | 2022-11-30 3:52PM EST | 82.00 | 4.05 | 3.65 | 4.10 | -0.18 | -4.26% | 19 | 484 | 59.47% |
| PYPL221202P00083000 | 2022-11-30 2:49PM EST | 83.00 | 5.05 | 4.55 | 5.10 | -0.59 | -10.46% | 18 | 335 | 65.82% |
| PYPL221202P00084000 | 2022-11-30 9:44AM EST | 84.00 | 7.04 | 5.50 | 6.10 | +0.99 | +16.36% | 1 | 231 | 72.85% |
| PYPL221202P00085000 | 2022-11-30 3:50PM EST | 85.00 | 7.12 | 6.50 | 7.00 | +0.10 | +1.42% | 23 | 651 | 76.56% |
| PYPL221202P00086000 | 2022-11-30 3:10PM EST | 86.00 | 7.65 | 7.50 | 7.95 | -0.91 | -10.63% | 10 | 233 | 81.45% |
| PYPL221202P00087000 | 2022-11-30 10:51AM EST | 87.00 | 10.65 | 8.40 | 9.05 | +2.00 | +23.12% | 2 | 179 | 89.26% |
| PYPL221202P00088000 | 2022-11-30 12:33PM EST | 88.00 | 12.53 | 9.40 | 10.00 | +2.43 | +24.06% | 17 | 178 | 92.97% |
| PYPL221202P00089000 | 2022-11-30 10:15AM EST | 89.00 | 12.97 | 10.45 | 11.00 | +2.19 | +20.32% | 1 | 234 | 104.30% |
| PYPL221202P00090000 | 2022-11-30 3:57PM EST | 90.00 | 11.89 | 11.45 | 12.00 | +0.09 | +0.76% | 23 | 147 | 111.33% |
| PYPL221202P00091000 | 2022-11-29 12:17PM EST | 91.00 | 13.20 | 12.45 | 13.05 | 0.00 | - | 23 | 65 | 122.27% |
| PYPL221202P00092000 | 2022-11-30 3:21PM EST | 92.00 | 13.55 | 13.40 | 13.95 | -0.41 | -2.94% | 352 | 133 | 115.23% |
| PYPL221202P00093000 | 2022-11-29 9:35AM EST | 93.00 | 14.50 | 14.40 | 15.10 | 0.00 | - | 2 | 44 | 136.33% |
| PYPL221202P00094000 | 2022-11-30 1:50PM EST | 94.00 | 17.35 | 15.45 | 16.00 | +3.31 | +23.58% | 3 | 10 | 138.28% |
| PYPL221202P00095000 | 2022-11-28 10:00AM EST | 95.00 | 13.25 | 16.30 | 17.15 | 0.00 | - | 1 | 0 | 144.92% |
| PYPL221202P00096000 | 2022-11-22 9:30AM EST | 96.00 | 18.00 | 17.20 | 18.10 | 0.00 | - | 2 | 3 | 132.03% |
| PYPL221202P00097000 | 2022-11-15 11:27AM EST | 97.00 | 7.35 | 20.00 | 20.40 | 0.00 | - | 1 | 1 | 291.89% |
| PYPL221202P00098000 | 2022-11-15 3:10PM EST | 98.00 | 8.35 | 17.65 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202P00099000 | 2022-11-21 10:58AM EST | 99.00 | 17.25 | 20.30 | 21.05 | 0.00 | - | 2 | 0 | 157.03% |
| PYPL221202P00100000 | 2022-11-21 1:14PM EST | 100.00 | 18.58 | 21.40 | 22.05 | 0.00 | - | 1 | 1 | 175.00% |
| PYPL221202P00101000 | 2022-11-21 1:14PM EST | 101.00 | 19.57 | 22.40 | 23.10 | 0.00 | - | - | 1 | 186.33% |
| PYPL221202P00105000 | 2022-11-28 10:13AM EST | 105.00 | 23.00 | 26.30 | 27.20 | 0.00 | - | 2 | 3 | 208.98% |
| PYPL221202P00110000 | 2022-11-03 10:10AM EST | 110.00 | 32.15 | 31.30 | 32.25 | 0.00 | - | - | 0 | 241.41% |
| PYPL221202P00115000 | 2022-11-15 2:10PM EST | 115.00 | 24.60 | 34.70 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221202P00120000 | 2022-11-02 1:00PM EST | 120.00 | 38.20 | 41.40 | 42.15 | 0.00 | - | - | 0 | 290.23% |
© 2022 Yahoo. All rights reserved.
