PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.94-11.06 (-4.59%)
At close: 4:00PM EST
227.68 -2.26 (-0.98%)
Before hours: 6:18AM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210129C00120000 | 2021-01-25 11:04AM EST | 120.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL210129C00140000 | 2021-01-27 12:41PM EST | 140.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129C00145000 | 2021-01-27 3:37PM EST | 145.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL210129C00150000 | 2021-01-07 10:48AM EST | 150.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210129C00155000 | 2021-01-27 2:49PM EST | 155.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129C00160000 | 2021-01-27 11:41AM EST | 160.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129C00165000 | 2021-01-27 1:45PM EST | 165.00 | 67.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL210129C00170000 | 2021-01-27 3:37PM EST | 170.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PYPL210129C00175000 | 2021-01-15 12:02PM EST | 175.00 | 64.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210129C00177500 | 2021-01-12 9:30AM EST | 177.50 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129C00180000 | 2020-12-17 1:41PM EST | 180.00 | 57.20 | 59.30 | 60.45 | 0.00 | - | - | 1 | 469.41% |
| PYPL210129C00182500 | 2021-01-19 12:13AM EST | 182.50 | 55.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210129C00187500 | 2021-01-27 2:57PM EST | 187.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| PYPL210129C00190000 | 2021-01-27 12:53PM EST | 190.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL210129C00192500 | 2021-01-27 3:28PM EST | 192.50 | 36.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| PYPL210129C00195000 | 2021-01-25 12:30PM EST | 195.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129C00197500 | 2021-01-27 2:31PM EST | 197.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL210129C00200000 | 2021-01-27 3:16PM EST | 200.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL210129C00202500 | 2021-01-27 10:10AM EST | 202.50 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129C00205000 | 2021-01-25 9:47AM EST | 205.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129C00207500 | 2021-01-27 9:35AM EST | 207.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129C00210000 | 2021-01-27 10:46AM EST | 210.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129C00212500 | 2021-01-27 2:54PM EST | 212.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PYPL210129C00215000 | 2021-01-27 3:56PM EST | 215.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PYPL210129C00217500 | 2021-01-27 9:46AM EST | 217.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL210129C00220000 | 2021-01-27 3:50PM EST | 220.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| PYPL210129C00222500 | 2021-01-27 3:25PM EST | 222.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PYPL210129C00225000 | 2021-01-27 3:55PM EST | 225.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| PYPL210129C00227500 | 2021-01-27 3:58PM EST | 227.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| PYPL210129C00230000 | 2021-01-27 3:59PM EST | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,764 | 0 | 0.20% |
| PYPL210129C00232500 | 2021-01-27 3:57PM EST | 232.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 3.13% |
| PYPL210129C00235000 | 2021-01-27 3:58PM EST | 235.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 6.25% |
| PYPL210129C00237500 | 2021-01-27 3:59PM EST | 237.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| PYPL210129C00240000 | 2021-01-27 3:50PM EST | 240.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 12.50% |
| PYPL210129C00242500 | 2021-01-27 3:57PM EST | 242.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| PYPL210129C00245000 | 2021-01-27 3:59PM EST | 245.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 25.00% |
| PYPL210129C00247500 | 2021-01-27 3:54PM EST | 247.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 25.00% |
| PYPL210129C00250000 | 2021-01-27 3:59PM EST | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 25.00% |
| PYPL210129C00252500 | 2021-01-27 3:53PM EST | 252.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| PYPL210129C00255000 | 2021-01-27 3:59PM EST | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 25.00% |
| PYPL210129C00257500 | 2021-01-27 3:31PM EST | 257.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PYPL210129C00260000 | 2021-01-27 3:59PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 25.00% |
| PYPL210129C00262500 | 2021-01-27 3:26PM EST | 262.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| PYPL210129C00265000 | 2021-01-27 3:56PM EST | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 50.00% |
| PYPL210129C00267500 | 2021-01-27 3:39PM EST | 267.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PYPL210129C00270000 | 2021-01-27 3:44PM EST | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| PYPL210129C00272500 | 2021-01-27 3:25PM EST | 272.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PYPL210129C00275000 | 2021-01-27 3:59PM EST | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| PYPL210129C00280000 | 2021-01-27 3:01PM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| PYPL210129C00285000 | 2021-01-27 3:52PM EST | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PYPL210129C00290000 | 2021-01-27 9:35AM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210129C00295000 | 2021-01-27 3:29PM EST | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PYPL210129C00300000 | 2021-01-27 2:30PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PYPL210129C00305000 | 2021-01-27 9:32AM EST | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210129C00310000 | 2021-01-25 3:18PM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PYPL210129C00315000 | 2021-01-27 12:52PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210129C00320000 | 2021-01-25 3:45PM EST | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PYPL210129C00325000 | 2021-01-25 3:03PM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL210129C00330000 | 2021-01-25 12:32PM EST | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129C00335000 | 2021-01-25 9:56AM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129C00340000 | 2021-01-22 11:28AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| PYPL210129C00345000 | 2021-01-22 10:41AM EST | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL210129C00350000 | 2021-01-22 3:55PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| PYPL210129C00355000 | 2021-01-27 9:59AM EST | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129C00360000 | 2021-01-27 12:48PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210129P00120000 | 2021-01-27 12:33PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PYPL210129P00125000 | 2021-01-27 12:45PM EST | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL210129P00130000 | 2021-01-15 1:30PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| PYPL210129P00150000 | 2021-01-11 12:50PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129P00155000 | 2021-01-27 12:19PM EST | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PYPL210129P00165000 | 2021-01-19 10:50AM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL210129P00170000 | 2021-01-22 3:42PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129P00175000 | 2021-01-27 3:52PM EST | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PYPL210129P00177500 | 2021-01-25 2:23PM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210129P00180000 | 2021-01-20 2:12PM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210129P00182500 | 2020-12-23 2:48PM EST | 182.50 | 0.58 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 269.92% |
| PYPL210129P00185000 | 2021-01-19 10:48AM EST | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210129P00187500 | 2021-01-27 3:44PM EST | 187.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL210129P00190000 | 2021-01-27 3:58PM EST | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| PYPL210129P00192500 | 2021-01-25 2:21PM EST | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| PYPL210129P00195000 | 2021-01-27 1:59PM EST | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210129P00197500 | 2021-01-22 12:04PM EST | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL210129P00200000 | 2021-01-27 3:57PM EST | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| PYPL210129P00202500 | 2021-01-27 3:15PM EST | 202.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PYPL210129P00205000 | 2021-01-27 3:55PM EST | 205.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| PYPL210129P00207500 | 2021-01-27 3:55PM EST | 207.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| PYPL210129P00210000 | 2021-01-27 3:36PM EST | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| PYPL210129P00212500 | 2021-01-27 3:49PM EST | 212.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| PYPL210129P00215000 | 2021-01-27 3:50PM EST | 215.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 25.00% |
| PYPL210129P00217500 | 2021-01-27 3:54PM EST | 217.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| PYPL210129P00220000 | 2021-01-27 3:59PM EST | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| PYPL210129P00222500 | 2021-01-27 3:59PM EST | 222.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| PYPL210129P00225000 | 2021-01-27 3:56PM EST | 225.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 6.25% |
| PYPL210129P00227500 | 2021-01-27 3:59PM EST | 227.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| PYPL210129P00230000 | 2021-01-27 3:57PM EST | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 0.00% |
| PYPL210129P00232500 | 2021-01-27 3:55PM EST | 232.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2,296 | 0 | 0.00% |
| PYPL210129P00235000 | 2021-01-27 3:57PM EST | 235.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,555 | 0 | 0.00% |
| PYPL210129P00237500 | 2021-01-27 3:53PM EST | 237.50 | 9.14 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| PYPL210129P00240000 | 2021-01-27 3:59PM EST | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| PYPL210129P00242500 | 2021-01-27 3:43PM EST | 242.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PYPL210129P00245000 | 2021-01-27 3:58PM EST | 245.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| PYPL210129P00247500 | 2021-01-27 1:45PM EST | 247.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| PYPL210129P00250000 | 2021-01-27 3:34PM EST | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| PYPL210129P00252500 | 2021-01-27 10:01AM EST | 252.50 | 21.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL210129P00255000 | 2021-01-27 3:53PM EST | 255.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL210129P00257500 | 2021-01-27 3:09PM EST | 257.50 | 28.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PYPL210129P00260000 | 2021-01-27 9:44AM EST | 260.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL210129P00262500 | 2021-01-25 1:57PM EST | 262.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PYPL210129P00265000 | 2021-01-25 1:08PM EST | 265.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PYPL210129P00267500 | 2021-01-25 9:44AM EST | 267.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129P00270000 | 2021-01-22 10:06AM EST | 270.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL210129P00272500 | 2021-01-26 10:24AM EST | 272.50 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00275000 | 2021-01-27 12:23PM EST | 275.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00280000 | 2021-01-27 12:16PM EST | 280.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| PYPL210129P00285000 | 2021-01-19 12:13AM EST | 285.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210129P00290000 | 2021-01-25 10:49AM EST | 290.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00295000 | 2021-01-27 11:41AM EST | 295.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129P00300000 | 2021-01-26 11:08AM EST | 300.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00305000 | 2021-01-27 9:30AM EST | 305.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210129P00325000 | 2021-01-19 12:13AM EST | 325.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210129P00330000 | 2021-01-19 10:46AM EST | 330.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210129P00335000 | 2021-01-27 9:30AM EST | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00345000 | 2021-01-27 9:30AM EST | 345.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210129P00350000 | 2021-01-27 1:08PM EST | 350.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210129P00355000 | 2021-01-25 11:04AM EST | 355.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL210129P00360000 | 2021-01-25 11:04AM EST | 360.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
