PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.05-0.02 (-0.01%)
At close: 4:00PM EST
241.05 +2.00 (0.84%)
After hours: 7:59PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416C00090000 | 2021-03-01 3:00PM EST | 90.00 | 183.45 | 147.40 | 151.05 | 0.00 | - | 1 | 121 | 121.29% |
| PYPL210416C00095000 | 2021-02-12 12:08PM EST | 95.00 | 201.80 | 142.40 | 146.05 | 0.00 | - | 3 | 94 | 114.94% |
| PYPL210416C00100000 | 2021-03-01 3:04PM EST | 100.00 | 173.60 | 137.40 | 141.05 | 0.00 | - | 1 | 0 | 108.98% |
| PYPL210416C00105000 | 2020-11-04 12:33PM EST | 105.00 | 87.34 | 112.35 | 114.45 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL210416C00110000 | 2021-03-05 9:35AM EST | 110.00 | 123.80 | 127.45 | 131.10 | -33.85 | -21.47% | 6 | 13 | 101.07% |
| PYPL210416C00115000 | 2021-03-04 9:52AM EST | 115.00 | 121.84 | 122.50 | 126.10 | -12.06 | -9.01% | 1 | 16 | 97.17% |
| PYPL210416C00120000 | 2021-03-04 9:52AM EST | 120.00 | 128.80 | 117.50 | 121.15 | 0.00 | - | 2 | 5 | 93.16% |
| PYPL210416C00125000 | 2020-11-04 3:14PM EST | 125.00 | 71.12 | 93.00 | 94.60 | 0.00 | - | 1 | 14 | 0.00% |
| PYPL210416C00130000 | 2021-02-05 12:44PM EST | 130.00 | 101.45 | 107.60 | 111.20 | -37.74 | -27.11% | 1 | 0 | 86.28% |
| PYPL210416C00135000 | 2021-02-05 11:06AM EST | 135.00 | 131.40 | 102.65 | 106.25 | 0.00 | - | 10 | 61 | 83.15% |
| PYPL210416C00140000 | 2021-03-02 2:07PM EST | 140.00 | 132.73 | 97.70 | 101.00 | 0.00 | - | 1 | 0 | 75.10% |
| PYPL210416C00145000 | 2021-03-01 2:29PM EST | 145.00 | 128.00 | 92.75 | 96.35 | 0.00 | - | 1 | 30 | 76.56% |
| PYPL210416C00150000 | 2021-03-04 1:49PM EST | 150.00 | 82.05 | 87.85 | 91.40 | -4.15 | -4.81% | 1 | 53 | 73.78% |
| PYPL210416C00155000 | 2021-02-16 2:49PM EST | 155.00 | 152.40 | 82.90 | 86.45 | 0.00 | - | 1 | 33 | 70.26% |
| PYPL210416C00160000 | 2021-03-01 1:21PM EST | 160.00 | 112.25 | 78.00 | 81.55 | 0.00 | - | 1 | 19 | 67.65% |
| PYPL210416C00165000 | 2021-03-04 3:29PM EST | 165.00 | 75.35 | 73.15 | 76.65 | 0.00 | - | 1 | 0 | 65.21% |
| PYPL210416C00170000 | 2021-03-04 3:29PM EST | 170.00 | 57.75 | 68.30 | 71.75 | -12.80 | -18.14% | 3 | 170 | 62.52% |
| PYPL210416C00175000 | 2021-02-23 9:42AM EST | 175.00 | 82.00 | 63.55 | 66.95 | 0.00 | - | 3 | 49 | 60.82% |
| PYPL210416C00180000 | 2021-03-05 3:45PM EST | 180.00 | 60.00 | 58.90 | 62.10 | -7.85 | -11.57% | 5 | 164 | 58.89% |
| PYPL210416C00185000 | 2021-03-05 10:50AM EST | 185.00 | 47.60 | 54.25 | 57.25 | -42.40 | -47.11% | 4 | 319 | 56.58% |
| PYPL210416C00190000 | 2021-03-04 2:27PM EST | 190.00 | 44.30 | 49.60 | 52.30 | -4.49 | -9.20% | 1 | 329 | 53.56% |
| PYPL210416C00195000 | 2021-03-05 10:20AM EST | 195.00 | 39.59 | 45.90 | 47.90 | -4.86 | -10.93% | 5 | 1,448 | 55.29% |
| PYPL210416C00200000 | 2021-03-05 2:33PM EST | 200.00 | 42.10 | 41.40 | 43.50 | -0.40 | -0.94% | 12 | 4,077 | 53.46% |
| PYPL210416C00210000 | 2021-03-05 3:55PM EST | 210.00 | 33.60 | 33.15 | 34.25 | +1.43 | +4.45% | 283 | 1,813 | 51.50% |
| PYPL210416C00220000 | 2021-03-05 3:57PM EST | 220.00 | 26.15 | 25.80 | 26.40 | -1.25 | -4.56% | 243 | 1,215 | 48.33% |
| PYPL210416C00230000 | 2021-03-05 3:49PM EST | 230.00 | 19.40 | 19.15 | 19.50 | -1.40 | -6.73% | 204 | 962 | 45.83% |
| PYPL210416C00240000 | 2021-03-05 3:58PM EST | 240.00 | 13.70 | 13.50 | 13.95 | -0.95 | -6.48% | 3,378 | 5,097 | 44.53% |
| PYPL210416C00250000 | 2021-03-05 3:54PM EST | 250.00 | 9.40 | 9.15 | 9.80 | -0.85 | -8.29% | 877 | 3,094 | 44.25% |
| PYPL210416C00260000 | 2021-03-05 3:57PM EST | 260.00 | 6.20 | 6.00 | 6.45 | -0.60 | -8.82% | 1,606 | 3,423 | 43.29% |
| PYPL210416C00270000 | 2021-03-05 3:57PM EST | 270.00 | 4.09 | 3.85 | 4.10 | -0.46 | -10.11% | 1,412 | 2,897 | 42.66% |
| PYPL210416C00280000 | 2021-03-05 3:57PM EST | 280.00 | 2.58 | 2.35 | 2.65 | -0.42 | -14.00% | 717 | 3,836 | 42.91% |
| PYPL210416C00290000 | 2021-03-05 3:57PM EST | 290.00 | 1.69 | 1.59 | 1.79 | -0.26 | -13.33% | 373 | 2,766 | 43.88% |
| PYPL210416C00300000 | 2021-03-05 3:59PM EST | 300.00 | 1.14 | 1.15 | 1.23 | -0.17 | -12.98% | 943 | 4,845 | 45.01% |
| PYPL210416C00310000 | 2021-03-05 3:43PM EST | 310.00 | 0.77 | 0.75 | 0.89 | -0.17 | -18.09% | 456 | 0 | 46.51% |
| PYPL210416C00320000 | 2021-03-05 3:36PM EST | 320.00 | 0.53 | 0.48 | 0.61 | -0.13 | -19.70% | 183 | 2,061 | 47.36% |
| PYPL210416C00330000 | 2021-03-05 1:36PM EST | 330.00 | 0.38 | 0.37 | 0.49 | -0.14 | -26.92% | 56 | 765 | 49.44% |
| PYPL210416C00340000 | 2021-03-05 3:01PM EST | 340.00 | 0.32 | 0.23 | 0.36 | -0.03 | -8.57% | 77 | 0 | 50.59% |
| PYPL210416C00350000 | 2021-03-05 3:48PM EST | 350.00 | 0.25 | 0.16 | 0.32 | +0.01 | +4.17% | 214 | 0 | 50.98% |
| PYPL210416C00360000 | 2021-03-05 3:48PM EST | 360.00 | 0.18 | 0.10 | 0.24 | -0.04 | -18.18% | 10 | 0 | 51.71% |
| PYPL210416C00370000 | 2021-03-05 3:57PM EST | 370.00 | 0.14 | 0.06 | 0.23 | 0.00 | - | 10 | 0 | 53.61% |
| PYPL210416C00380000 | 2021-03-05 3:54PM EST | 380.00 | 0.11 | 0.04 | 0.18 | +0.01 | +10.00% | 151 | 765 | 54.59% |
| PYPL210416C00390000 | 2021-03-05 2:27PM EST | 390.00 | 0.08 | 0.03 | 0.17 | -0.01 | -11.11% | 20 | 640 | 56.64% |
| PYPL210416C00400000 | 2021-03-05 12:11PM EST | 400.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 2 | 158 | 53.91% |
| PYPL210416C00410000 | 2021-03-05 12:52PM EST | 410.00 | 0.04 | 0.00 | 0.14 | -0.28 | -87.50% | 2 | 26 | 59.18% |
| PYPL210416C00420000 | 2021-03-02 9:48AM EST | 420.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 1 | 76 | 61.13% |
| PYPL210416C00430000 | 2021-03-04 10:09AM EST | 430.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 62.89% |
| PYPL210416C00440000 | 2021-03-04 2:11PM EST | 440.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 26 | 93 | 63.28% |
| PYPL210416C00450000 | 2021-03-05 12:57PM EST | 450.00 | 0.04 | 0.00 | 0.01 | -0.10 | -71.43% | 12 | 132 | 54.69% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210416P00090000 | 2021-02-04 11:32AM EST | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 15 | 22 | 106.64% |
| PYPL210416P00095000 | 2021-03-03 1:12PM EST | 95.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 100.78% |
| PYPL210416P00100000 | 2021-03-02 10:34AM EST | 100.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 18 | 36 | 97.27% |
| PYPL210416P00105000 | 2021-01-11 9:30AM EST | 105.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 95.51% |
| PYPL210416P00110000 | 2021-03-02 3:39PM EST | 110.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 112 | 89.26% |
| PYPL210416P00115000 | 2021-03-05 12:05PM EST | 115.00 | 0.17 | 0.02 | 0.19 | -4.28 | -96.18% | 1 | 5 | 87.11% |
| PYPL210416P00120000 | 2021-02-25 10:53AM EST | 120.00 | 0.10 | 0.05 | 0.22 | 0.00 | - | 11 | 41 | 84.96% |
| PYPL210416P00125000 | 2021-03-04 10:06AM EST | 125.00 | 0.17 | 0.08 | 0.25 | -0.03 | -15.00% | 2 | 33 | 82.32% |
| PYPL210416P00130000 | 2021-03-02 3:39PM EST | 130.00 | 0.10 | 0.11 | 0.28 | 0.00 | - | 1 | 0 | 79.49% |
| PYPL210416P00135000 | 2021-02-17 10:24AM EST | 135.00 | 0.36 | 0.15 | 0.33 | +0.29 | +414.29% | 2 | 203 | 77.15% |
| PYPL210416P00140000 | 2021-03-05 3:23PM EST | 140.00 | 0.38 | 0.20 | 0.37 | -0.01 | -2.56% | 5 | 0 | 74.56% |
| PYPL210416P00145000 | 2021-03-03 2:35PM EST | 145.00 | 0.36 | 0.25 | 0.43 | 0.00 | - | 7 | 464 | 72.07% |
| PYPL210416P00150000 | 2021-03-04 1:01PM EST | 150.00 | 0.51 | 0.31 | 0.49 | +0.10 | +24.39% | 1 | 410 | 69.48% |
| PYPL210416P00155000 | 2021-03-04 1:28PM EST | 155.00 | 0.89 | 0.39 | 0.57 | +0.30 | +50.85% | 26 | 975 | 67.14% |
| PYPL210416P00160000 | 2021-03-05 12:42PM EST | 160.00 | 0.59 | 0.48 | 0.66 | -0.03 | -4.84% | 12 | 261 | 64.80% |
| PYPL210416P00165000 | 2021-03-05 3:36PM EST | 165.00 | 0.75 | 0.60 | 0.76 | -0.23 | -23.47% | 21 | 1,093 | 62.50% |
| PYPL210416P00170000 | 2021-03-05 2:52PM EST | 170.00 | 0.87 | 0.74 | 0.91 | -0.17 | -16.35% | 70 | 1,039 | 60.45% |
| PYPL210416P00175000 | 2021-03-05 3:41PM EST | 175.00 | 1.02 | 0.91 | 1.10 | -0.35 | -25.55% | 39 | 656 | 58.50% |
| PYPL210416P00180000 | 2021-03-05 2:25PM EST | 180.00 | 1.37 | 1.19 | 1.29 | -0.29 | -17.47% | 78 | 778 | 56.78% |
| PYPL210416P00185000 | 2021-03-05 1:02PM EST | 185.00 | 1.60 | 1.42 | 1.61 | -0.45 | -21.95% | 42 | 616 | 54.97% |
| PYPL210416P00190000 | 2021-03-05 3:06PM EST | 190.00 | 1.91 | 1.78 | 2.01 | -0.53 | -21.72% | 50 | 1,804 | 53.54% |
| PYPL210416P00195000 | 2021-03-05 3:51PM EST | 195.00 | 2.41 | 2.27 | 2.43 | -0.54 | -18.31% | 64 | 1,099 | 52.09% |
| PYPL210416P00200000 | 2021-03-05 3:43PM EST | 200.00 | 2.93 | 2.85 | 3.05 | -0.57 | -16.29% | 461 | 2,480 | 50.93% |
| PYPL210416P00210000 | 2021-03-05 3:51PM EST | 210.00 | 4.46 | 4.40 | 4.60 | -0.85 | -16.01% | 639 | 1,262 | 48.87% |
| PYPL210416P00220000 | 2021-03-05 3:58PM EST | 220.00 | 6.79 | 6.65 | 6.95 | -0.91 | -11.82% | 896 | 3,464 | 46.86% |
| PYPL210416P00230000 | 2021-03-05 3:59PM EST | 230.00 | 10.02 | 9.90 | 10.20 | -1.42 | -12.41% | 501 | 2,305 | 45.02% |
| PYPL210416P00240000 | 2021-03-05 3:36PM EST | 240.00 | 14.80 | 14.25 | 14.75 | -0.97 | -6.15% | 1,951 | 0 | 44.07% |
| PYPL210416P00250000 | 2021-03-05 3:37PM EST | 250.00 | 20.22 | 19.60 | 20.40 | -1.16 | -5.43% | 657 | 3,942 | 43.15% |
| PYPL210416P00260000 | 2021-03-05 3:20PM EST | 260.00 | 26.90 | 26.55 | 27.25 | -0.35 | -1.28% | 97 | 3,381 | 42.77% |
| PYPL210416P00270000 | 2021-03-05 3:44PM EST | 270.00 | 34.92 | 34.35 | 35.25 | -1.53 | -4.20% | 408 | 2,259 | 43.49% |
| PYPL210416P00280000 | 2021-03-05 2:40PM EST | 280.00 | 43.00 | 42.80 | 43.90 | -1.90 | -4.23% | 47 | 729 | 44.44% |
| PYPL210416P00290000 | 2021-03-05 2:13PM EST | 290.00 | 54.82 | 51.85 | 53.25 | +2.47 | +4.72% | 13 | 445 | 47.06% |
| PYPL210416P00300000 | 2021-03-05 1:50PM EST | 300.00 | 63.31 | 60.25 | 62.85 | +1.26 | +2.03% | 4 | 296 | 50.04% |
| PYPL210416P00310000 | 2021-03-05 3:55PM EST | 310.00 | 71.00 | 70.25 | 72.65 | -0.30 | -0.42% | 12 | 130 | 53.66% |
| PYPL210416P00320000 | 2021-02-26 9:30AM EST | 320.00 | 64.71 | 79.65 | 83.15 | 0.00 | - | 1 | 20 | 62.11% |
| PYPL210416P00330000 | 2021-03-04 9:56AM EST | 330.00 | 83.77 | 89.45 | 93.05 | 0.00 | - | 15 | 0 | 66.03% |
| PYPL210416P00340000 | 2021-03-04 9:56AM EST | 340.00 | 93.58 | 99.35 | 102.95 | 0.00 | - | 15 | 29 | 69.64% |
| PYPL210416P00350000 | 2021-02-24 12:27PM EST | 350.00 | 84.50 | 109.30 | 112.90 | 0.00 | - | 3 | 26 | 73.40% |
| PYPL210416P00360000 | 2021-02-23 12:53PM EST | 360.00 | 103.59 | 119.25 | 122.85 | 0.00 | - | 5 | 15 | 76.95% |
| PYPL210416P00390000 | 2021-02-09 9:34AM EST | 390.00 | 113.15 | 149.15 | 152.80 | 0.00 | - | - | 10 | 50.00% |
© 2021 Verizon Media. All rights reserved.
