UK markets open in 4 hours 2 minutes
NIKKEI 225
33,378.09 +602.27 (+1.84%) HANG SENG
16,426.69 +98.83 (+0.61%) CRUDE OIL
72.39 +0.07 (+0.10%) GOLD FUTURES
2,040.20 +3.90 (+0.19%) DOW
36,124.56 -79.88 (-0.22%) Bitcoin GBP
34,668.81 +1,525.31 (+4.60%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00035000 | 2023-12-01 11:57AM EST | 35.00 | 24.04 | 22.80 | 23.20 | 0.00 | - | 1 | 344 | 270.31% |
| PYPL231208C00040000 | 2023-11-02 8:30AM EST | 40.00 | 15.20 | 19.55 | 19.75 | 0.00 | - | 2 | 2 | 432.81% |
| PYPL231208C00043000 | 2023-11-30 10:17AM EST | 43.00 | 14.40 | 14.80 | 15.05 | 0.00 | - | 1 | 2 | 118.75% |
| PYPL231208C00044000 | 2023-12-01 11:52AM EST | 44.00 | 15.05 | 13.90 | 14.05 | 0.00 | - | 10 | 21 | 150.00% |
| PYPL231208C00045000 | 2023-12-01 2:04PM EST | 45.00 | 14.55 | 12.15 | 13.15 | 0.00 | - | 77 | 84 | 182.03% |
| PYPL231208C00046000 | 2023-12-05 11:27AM EST | 46.00 | 11.90 | 11.90 | 12.05 | -1.45 | -10.86% | 1 | 11 | 128.91% |
| PYPL231208C00047000 | 2023-12-01 1:33PM EST | 47.00 | 12.40 | 10.90 | 11.05 | 0.00 | - | 9 | 10 | 118.75% |
| PYPL231208C00048000 | 2023-11-03 11:21AM EST | 48.00 | 8.11 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 276.66% |
| PYPL231208C00048500 | 2023-11-29 3:25PM EST | 48.50 | 9.70 | 9.40 | 9.55 | 0.00 | - | - | 0 | 103.13% |
| PYPL231208C00049000 | 2023-11-29 1:23PM EST | 49.00 | 9.64 | 8.55 | 9.05 | 0.00 | - | 1 | 5 | 115.23% |
| PYPL231208C00049500 | 2023-12-01 11:36AM EST | 49.50 | 8.00 | 8.40 | 8.55 | -1.10 | -12.09% | 1 | 2 | 92.97% |
| PYPL231208C00050000 | 2023-12-05 10:01AM EST | 50.00 | 8.49 | 7.90 | 8.15 | -1.46 | -14.67% | 20 | 49 | 99.61% |
| PYPL231208C00051000 | 2023-11-29 9:39AM EST | 51.00 | 6.85 | 6.90 | 7.05 | -1.76 | -20.44% | 2 | 34 | 78.13% |
| PYPL231208C00052000 | 2023-12-05 1:11PM EST | 52.00 | 5.61 | 5.80 | 6.35 | -2.29 | -28.99% | 4 | 87 | 84.96% |
| PYPL231208C00053000 | 2023-12-01 2:30PM EST | 53.00 | 5.70 | 4.80 | 5.20 | -0.98 | -14.67% | 2 | 106 | 62.70% |
| PYPL231208C00054000 | 2023-12-05 3:53PM EST | 54.00 | 3.89 | 3.95 | 4.10 | -2.06 | -34.62% | 39 | 2,097 | 55.47% |
| PYPL231208C00055000 | 2023-12-05 3:59PM EST | 55.00 | 3.05 | 2.87 | 3.10 | -1.79 | -36.98% | 120 | 277 | 51.76% |
| PYPL231208C00056000 | 2023-12-05 3:58PM EST | 56.00 | 2.12 | 2.14 | 2.33 | -1.88 | -47.00% | 370 | 902 | 54.30% |
| PYPL231208C00057000 | 2023-12-05 3:59PM EST | 57.00 | 1.36 | 1.37 | 1.40 | -1.73 | -55.99% | 2,076 | 2,996 | 41.50% |
| PYPL231208C00058000 | 2023-12-05 3:59PM EST | 58.00 | 0.79 | 0.79 | 0.80 | -1.35 | -63.08% | 6,426 | 2,931 | 40.04% |
| PYPL231208C00059000 | 2023-12-05 3:59PM EST | 59.00 | 0.42 | 0.41 | 0.42 | -1.02 | -70.83% | 4,105 | 2,198 | 40.33% |
| PYPL231208C00060000 | 2023-12-05 3:59PM EST | 60.00 | 0.21 | 0.20 | 0.21 | -0.66 | -75.86% | 6,962 | 4,380 | 41.60% |
| PYPL231208C00061000 | 2023-12-05 3:58PM EST | 61.00 | 0.11 | 0.10 | 0.11 | -0.40 | -78.43% | 3,444 | 4,337 | 44.14% |
| PYPL231208C00062000 | 2023-12-05 3:57PM EST | 62.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 1,561 | 3,444 | 48.63% |
| PYPL231208C00063000 | 2023-12-05 3:46PM EST | 63.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 683 | 2,165 | 51.56% |
| PYPL231208C00064000 | 2023-12-05 3:54PM EST | 64.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 3,631 | 2,150 | 54.69% |
| PYPL231208C00065000 | 2023-12-05 2:52PM EST | 65.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,766 | 3,009 | 57.81% |
| PYPL231208C00066000 | 2023-12-05 10:59AM EST | 66.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 954 | 64.06% |
| PYPL231208C00067000 | 2023-12-05 2:54PM EST | 67.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 1,062 | 72.66% |
| PYPL231208C00068000 | 2023-12-05 2:32PM EST | 68.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 41 | 722 | 79.69% |
| PYPL231208C00069000 | 2023-12-05 3:42PM EST | 69.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 465 | 152 | 71.88% |
| PYPL231208C00070000 | 2023-12-04 3:58PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 332 | 528 | 78.13% |
| PYPL231208C00075000 | 2023-12-05 9:39AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 178 | 103.13% |
| PYPL231208C00080000 | 2023-11-28 1:22PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 126 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208P00035000 | 2023-11-20 10:04AM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,208 | 193.75% |
| PYPL231208P00039000 | 2023-11-02 8:30AM EST | 39.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 175.00% |
| PYPL231208P00040000 | 2023-11-16 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 164.06% |
| PYPL231208P00041000 | 2023-11-06 10:47AM EST | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 153.13% |
| PYPL231208P00042000 | 2023-11-15 11:25AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 482 | 143.75% |
| PYPL231208P00043000 | 2023-11-06 1:48PM EST | 43.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 134.38% |
| PYPL231208P00044000 | 2023-12-01 1:10PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 125.00% |
| PYPL231208P00045000 | 2023-12-01 1:10PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 103.13% |
| PYPL231208P00046000 | 2023-12-01 12:28PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 93.75% |
| PYPL231208P00047000 | 2023-12-05 1:42PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 67 | 87.50% |
| PYPL231208P00048000 | 2023-12-01 1:57PM EST | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 78.13% |
| PYPL231208P00048500 | 2023-11-28 12:15PM EST | 48.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1 | 75.00% |
| PYPL231208P00049000 | 2023-12-04 2:39PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 678 | 71.88% |
| PYPL231208P00049500 | 2023-12-04 12:42PM EST | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,656 | 71.88% |
| PYPL231208P00050000 | 2023-12-05 1:27PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,554 | 62.50% |
| PYPL231208P00051000 | 2023-12-05 2:01PM EST | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 315 | 2,060 | 66.41% |
| PYPL231208P00052000 | 2023-12-05 12:15PM EST | 52.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 29 | 434 | 54.69% |
| PYPL231208P00053000 | 2023-12-05 3:39PM EST | 53.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 46 | 546 | 50.39% |
| PYPL231208P00054000 | 2023-12-05 3:05PM EST | 54.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 232 | 915 | 46.88% |
| PYPL231208P00055000 | 2023-12-05 3:57PM EST | 55.00 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 956 | 1,263 | 42.38% |
| PYPL231208P00056000 | 2023-12-05 3:55PM EST | 56.00 | 0.19 | 0.18 | 0.21 | +0.12 | +171.43% | 1,318 | 2,539 | 41.02% |
| PYPL231208P00057000 | 2023-12-05 3:57PM EST | 57.00 | 0.42 | 0.39 | 0.42 | +0.30 | +250.00% | 2,764 | 4,066 | 38.38% |
| PYPL231208P00058000 | 2023-12-05 3:54PM EST | 58.00 | 0.89 | 0.76 | 0.82 | +0.63 | +242.31% | 5,398 | 2,753 | 37.21% |
| PYPL231208P00059000 | 2023-12-05 3:35PM EST | 59.00 | 1.60 | 1.34 | 1.58 | +1.09 | +213.73% | 3,934 | 3,253 | 44.63% |
| PYPL231208P00060000 | 2023-12-05 3:55PM EST | 60.00 | 2.34 | 2.20 | 2.31 | +1.37 | +141.24% | 384 | 876 | 43.16% |
| PYPL231208P00061000 | 2023-12-05 3:59PM EST | 61.00 | 3.18 | 2.81 | 3.65 | +1.54 | +93.90% | 11 | 135 | 78.13% |
| PYPL231208P00062000 | 2023-12-05 3:47PM EST | 62.00 | 4.30 | 4.05 | 4.35 | +2.02 | +88.60% | 5 | 147 | 55.27% |
| PYPL231208P00063000 | 2023-12-05 10:27AM EST | 63.00 | 4.80 | 5.00 | 5.30 | +1.00 | +26.32% | 11 | 63 | 57.42% |
| PYPL231208P00064000 | 2023-12-04 12:54PM EST | 64.00 | 4.15 | 6.00 | 6.15 | 0.00 | - | 1 | 6 | 65.63% |
| PYPL231208P00065000 | 2023-12-05 9:39AM EST | 65.00 | 6.46 | 7.00 | 7.30 | +1.39 | +27.42% | 10 | 43 | 73.83% |
| PYPL231208P00066000 | 2023-12-04 9:41AM EST | 66.00 | 5.90 | 8.00 | 8.15 | 0.00 | - | 1 | 2 | 81.25% |
| PYPL231208P00067000 | 2023-11-29 11:02AM EST | 67.00 | 8.00 | 9.00 | 9.20 | 0.00 | - | - | 3 | 73.44% |
| PYPL231208P00068000 | 2023-11-07 11:21AM EST | 68.00 | 13.02 | 9.85 | 10.15 | 0.00 | - | - | 0 | 96.09% |
| PYPL231208P00070000 | 2023-12-01 11:17AM EST | 70.00 | 11.55 | 12.00 | 12.25 | 0.00 | - | 3 | 3 | 102.34% |
| PYPL231208P00075000 | 2023-11-09 11:24AM EST | 75.00 | 19.52 | 16.85 | 17.25 | 0.00 | - | 5 | 0 | 165.23% |
© 2023 Yahoo. All rights reserved.