PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331C00050000 | 2023-03-24 2:46PM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PYPL230331C00055000 | 2023-03-27 10:04AM EDT | 55.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PYPL230331C00056000 | 2023-03-22 10:12AM EDT | 56.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PYPL230331C00058000 | 2023-03-24 9:48AM EDT | 58.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PYPL230331C00060000 | 2023-03-27 12:47PM EDT | 60.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| PYPL230331C00061000 | 2023-03-22 2:58PM EDT | 61.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL230331C00062000 | 2023-03-22 10:03AM EDT | 62.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL230331C00063000 | 2023-03-21 11:37AM EDT | 63.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PYPL230331C00064000 | 2023-03-28 3:02PM EDT | 64.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 0.00% |
| PYPL230331C00065000 | 2023-03-28 9:43AM EDT | 65.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| PYPL230331C00066000 | 2023-03-28 2:00PM EDT | 66.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 45 | 144 | 0.00% |
| PYPL230331C00067000 | 2023-03-24 1:26PM EDT | 67.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| PYPL230331C00068000 | 2023-03-28 3:28PM EDT | 68.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| PYPL230331C00069000 | 2023-03-28 3:42PM EDT | 69.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 21 | 542 | 0.00% |
| PYPL230331C00070000 | 2023-03-28 3:29PM EDT | 70.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 95 | 518 | 0.00% |
| PYPL230331C00071000 | 2023-03-28 3:56PM EDT | 71.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 280 | 1,023 | 0.00% |
| PYPL230331C00072000 | 2023-03-28 3:54PM EDT | 72.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 821 | 1,645 | 0.00% |
| PYPL230331C00073000 | 2023-03-28 3:57PM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 846 | 2,159 | 1.56% |
| PYPL230331C00074000 | 2023-03-28 3:59PM EDT | 74.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 711 | 3,612 | 6.25% |
| PYPL230331C00075000 | 2023-03-28 3:54PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 982 | 2,691 | 12.50% |
| PYPL230331C00076000 | 2023-03-28 3:59PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 780 | 3,019 | 12.50% |
| PYPL230331C00077000 | 2023-03-28 3:59PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 395 | 1,997 | 12.50% |
| PYPL230331C00078000 | 2023-03-28 3:56PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 2,418 | 25.00% |
| PYPL230331C00079000 | 2023-03-28 3:52PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 1,056 | 25.00% |
| PYPL230331C00080000 | 2023-03-28 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 560 | 5,315 | 25.00% |
| PYPL230331C00081000 | 2023-03-28 3:31PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,613 | 25.00% |
| PYPL230331C00082000 | 2023-03-28 2:26PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 983 | 25.00% |
| PYPL230331C00083000 | 2023-03-28 12:24PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 985 | 25.00% |
| PYPL230331C00084000 | 2023-03-28 3:56PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 293 | 50.00% |
| PYPL230331C00085000 | 2023-03-28 3:58PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 820 | 50.00% |
| PYPL230331C00086000 | 2023-03-27 11:47AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 183 | 50.00% |
| PYPL230331C00087000 | 2023-03-27 11:39AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 238 | 50.00% |
| PYPL230331C00088000 | 2023-03-28 2:32PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| PYPL230331C00089000 | 2023-03-28 3:02PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 50.00% |
| PYPL230331C00090000 | 2023-03-28 3:51PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| PYPL230331C00091000 | 2023-03-27 11:57AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| PYPL230331C00092000 | 2023-03-28 3:14PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| PYPL230331C00095000 | 2023-03-16 1:44PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| PYPL230331C00100000 | 2023-03-24 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 50.00% |
| PYPL230331C00105000 | 2023-03-14 9:35AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PYPL230331C00110000 | 2023-03-20 12:02PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230331P00045000 | 2023-03-17 12:05PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| PYPL230331P00050000 | 2023-03-24 1:44PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| PYPL230331P00055000 | 2023-03-28 9:47AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 50.00% |
| PYPL230331P00056000 | 2023-03-23 3:47PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 960 | 50.00% |
| PYPL230331P00057000 | 2023-03-23 10:03AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 542 | 50.00% |
| PYPL230331P00058000 | 2023-03-24 9:46AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 981 | 50.00% |
| PYPL230331P00059000 | 2023-03-24 12:40PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 50.00% |
| PYPL230331P00060000 | 2023-03-28 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 2,717 | 50.00% |
| PYPL230331P00061000 | 2023-03-28 11:45AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 478 | 50.00% |
| PYPL230331P00062000 | 2023-03-28 1:51PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 50.00% |
| PYPL230331P00063000 | 2023-03-28 2:51PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 654 | 50.00% |
| PYPL230331P00064000 | 2023-03-27 3:43PM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 932 | 25.00% |
| PYPL230331P00065000 | 2023-03-28 3:59PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,092 | 1,939 | 25.00% |
| PYPL230331P00066000 | 2023-03-28 3:39PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 1,222 | 25.00% |
| PYPL230331P00067000 | 2023-03-28 3:50PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 800 | 25.00% |
| PYPL230331P00068000 | 2023-03-28 3:34PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 231 | 1,169 | 25.00% |
| PYPL230331P00069000 | 2023-03-28 3:33PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 275 | 1,294 | 12.50% |
| PYPL230331P00070000 | 2023-03-28 3:59PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,044 | 4,849 | 12.50% |
| PYPL230331P00071000 | 2023-03-28 3:59PM EDT | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 584 | 1,340 | 6.25% |
| PYPL230331P00072000 | 2023-03-28 3:59PM EDT | 72.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,187 | 2,821 | 3.13% |
| PYPL230331P00073000 | 2023-03-28 3:58PM EDT | 73.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 982 | 2,746 | 0.00% |
| PYPL230331P00074000 | 2023-03-28 3:58PM EDT | 74.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 283 | 986 | 0.00% |
| PYPL230331P00075000 | 2023-03-28 3:58PM EDT | 75.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 76 | 2,131 | 0.00% |
| PYPL230331P00076000 | 2023-03-28 3:52PM EDT | 76.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,373 | 0.00% |
| PYPL230331P00077000 | 2023-03-28 3:11PM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 1,062 | 0.00% |
| PYPL230331P00078000 | 2023-03-28 1:23PM EDT | 78.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 27 | 281 | 0.00% |
| PYPL230331P00079000 | 2023-03-28 1:28PM EDT | 79.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 0.00% |
| PYPL230331P00080000 | 2023-03-28 3:50PM EDT | 80.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 0.00% |
| PYPL230331P00081000 | 2023-03-28 3:25PM EDT | 81.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| PYPL230331P00082000 | 2023-03-28 3:57PM EDT | 82.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| PYPL230331P00083000 | 2023-03-23 2:38PM EDT | 83.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230331P00084000 | 2023-03-27 11:26AM EDT | 84.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| PYPL230331P00085000 | 2023-03-28 3:24PM EDT | 85.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| PYPL230331P00086000 | 2023-03-22 2:00PM EDT | 86.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL230331P00087000 | 2023-03-27 1:05PM EDT | 87.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PYPL230331P00088000 | 2023-02-27 2:57PM EDT | 88.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL230331P00089000 | 2023-03-28 10:00AM EDT | 89.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL230331P00090000 | 2023-03-22 3:21PM EDT | 90.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PYPL230331P00092000 | 2023-03-24 9:31AM EDT | 92.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL230331P00095000 | 2023-03-24 1:26PM EDT | 95.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| PYPL230331P00100000 | 2023-03-27 11:41AM EDT | 100.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230331P00105000 | 2023-03-20 11:09AM EDT | 105.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
