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 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210716C00100000 | 2021-02-26 9:47AM EST | 100.00 | 160.26 | 138.65 | 140.80 | 0.00 | - | 1 | 3 | 74.32% |
| PYPL210716C00105000 | 2021-02-19 12:13PM EST | 105.00 | 184.02 | 133.75 | 135.90 | 0.00 | - | 1 | 1 | 72.17% |
| PYPL210716C00110000 | 2021-02-09 2:13PM EST | 110.00 | 175.07 | 128.85 | 131.00 | 0.00 | - | 2 | 1 | 69.92% |
| PYPL210716C00120000 | 2021-02-19 12:13PM EST | 120.00 | 169.27 | 119.10 | 121.20 | 0.00 | - | 1 | 8 | 65.63% |
| PYPL210716C00125000 | 2021-02-04 9:41AM EST | 125.00 | 145.71 | 114.20 | 116.35 | 0.00 | - | 1 | 1 | 63.50% |
| PYPL210716C00130000 | 2021-01-27 9:49AM EST | 130.00 | 100.95 | 129.00 | 133.50 | 0.00 | - | 1 | 2 | 148.82% |
| PYPL210716C00135000 | 2021-02-19 2:20PM EST | 135.00 | 154.15 | 104.55 | 106.65 | 0.00 | - | 1 | 1 | 59.77% |
| PYPL210716C00140000 | 2021-02-08 9:30AM EST | 140.00 | 138.06 | 99.80 | 101.90 | 0.00 | - | 1 | 4 | 58.40% |
| PYPL210716C00145000 | 2021-03-04 2:19PM EST | 145.00 | 90.17 | 95.05 | 97.10 | 0.00 | - | 1 | 6 | 56.70% |
| PYPL210716C00150000 | 2021-03-01 12:22PM EST | 150.00 | 123.00 | 90.40 | 92.35 | 0.00 | - | 15 | 0 | 55.33% |
| PYPL210716C00155000 | 2021-02-25 3:59PM EST | 155.00 | 100.65 | 85.75 | 87.70 | 0.00 | - | 1 | 9 | 54.05% |
| PYPL210716C00160000 | 2021-03-03 10:11AM EST | 160.00 | 102.00 | 81.20 | 83.10 | 0.00 | - | 5 | 20 | 52.95% |
| PYPL210716C00165000 | 2021-03-05 12:19PM EST | 165.00 | 72.00 | 76.70 | 78.60 | -24.39 | -25.30% | 4 | 20 | 51.95% |
| PYPL210716C00170000 | 2021-03-03 2:34PM EST | 170.00 | 87.00 | 72.30 | 74.15 | 0.00 | - | 2 | 10 | 51.01% |
| PYPL210716C00175000 | 2021-02-19 2:00PM EST | 175.00 | 115.75 | 68.00 | 69.65 | 0.00 | - | 2 | 3 | 52.75% |
| PYPL210716C00180000 | 2021-03-05 2:20PM EST | 180.00 | 61.91 | 63.90 | 65.40 | -10.54 | -14.55% | 2 | 34 | 51.70% |
| PYPL210716C00185000 | 2021-02-09 2:47PM EST | 185.00 | 102.60 | 59.70 | 61.25 | 0.00 | - | 1 | 20 | 50.72% |
| PYPL210716C00190000 | 2021-02-12 1:28PM EST | 190.00 | 46.80 | 56.20 | 57.20 | -62.60 | -57.22% | 2 | 223 | 49.79% |
| PYPL210716C00195000 | 2021-02-12 2:35PM EST | 195.00 | 106.13 | 51.90 | 53.30 | 0.00 | - | 3 | 33 | 49.00% |
| PYPL210716C00200000 | 2021-03-05 3:56PM EST | 200.00 | 48.80 | 48.20 | 49.50 | -0.81 | -1.63% | 24 | 141 | 48.20% |
| PYPL210716C00210000 | 2021-03-04 12:21PM EST | 210.00 | 47.70 | 41.50 | 42.40 | 0.00 | - | 3 | 190 | 46.93% |
| PYPL210716C00220000 | 2021-03-04 3:02PM EST | 220.00 | 36.00 | 34.80 | 35.90 | 0.00 | - | 6 | 322 | 45.83% |
| PYPL210716C00230000 | 2021-03-05 2:48PM EST | 230.00 | 29.40 | 28.95 | 30.00 | -0.60 | -2.00% | 50 | 340 | 44.78% |
| PYPL210716C00240000 | 2021-03-05 3:59PM EST | 240.00 | 24.45 | 24.00 | 24.70 | -0.22 | -0.89% | 130 | 976 | 43.76% |
| PYPL210716C00250000 | 2021-03-05 3:59PM EST | 250.00 | 20.00 | 19.55 | 20.40 | -0.55 | -2.68% | 44 | 779 | 43.43% |
| PYPL210716C00260000 | 2021-03-05 12:06PM EST | 260.00 | 16.00 | 15.75 | 16.40 | -1.00 | -5.88% | 128 | 0 | 42.60% |
| PYPL210716C00270000 | 2021-03-05 3:33PM EST | 270.00 | 12.70 | 12.60 | 13.15 | -0.90 | -6.62% | 35 | 0 | 42.11% |
| PYPL210716C00280000 | 2021-03-05 3:33PM EST | 280.00 | 10.00 | 10.05 | 10.50 | -0.95 | -8.68% | 82 | 631 | 41.80% |
| PYPL210716C00290000 | 2021-03-05 3:31PM EST | 290.00 | 7.90 | 7.95 | 8.60 | -1.26 | -13.76% | 47 | 310 | 42.13% |
| PYPL210716C00300000 | 2021-03-05 3:58PM EST | 300.00 | 6.55 | 6.35 | 6.70 | -0.95 | -12.67% | 173 | 1,146 | 41.68% |
| PYPL210716C00310000 | 2021-03-05 3:55PM EST | 310.00 | 5.20 | 5.05 | 5.35 | -0.55 | -9.57% | 10 | 493 | 41.73% |
| PYPL210716C00320000 | 2021-03-05 3:27PM EST | 320.00 | 4.19 | 4.05 | 4.30 | -0.26 | -5.84% | 45 | 384 | 41.91% |
| PYPL210716C00330000 | 2021-03-05 1:20PM EST | 330.00 | 3.40 | 3.35 | 3.50 | -0.34 | -9.09% | 4 | 243 | 42.26% |
| PYPL210716C00340000 | 2021-03-05 3:40PM EST | 340.00 | 2.90 | 2.67 | 2.94 | +0.10 | +3.57% | 12 | 808 | 42.91% |
| PYPL210716C00350000 | 2021-03-05 2:10PM EST | 350.00 | 2.24 | 2.19 | 2.44 | -0.16 | -6.67% | 121 | 767 | 43.38% |
| PYPL210716C00360000 | 2021-03-05 2:11PM EST | 360.00 | 1.75 | 1.82 | 2.05 | -1.95 | -52.70% | 20 | 212 | 43.93% |
| PYPL210716C00370000 | 2021-03-05 2:34PM EST | 370.00 | 1.60 | 1.53 | 1.72 | -0.49 | -23.44% | 7 | 219 | 44.42% |
| PYPL210716C00380000 | 2021-03-04 10:02AM EST | 380.00 | 2.10 | 1.29 | 1.51 | 0.00 | - | 1 | 0 | 45.26% |
| PYPL210716C00390000 | 2021-03-05 1:10PM EST | 390.00 | 1.10 | 1.10 | 1.31 | -0.67 | -37.85% | 28 | 0 | 45.94% |
| PYPL210716C00400000 | 2021-03-05 3:03PM EST | 400.00 | 1.03 | 0.94 | 1.14 | -0.07 | -6.36% | 15 | 95 | 46.58% |
| PYPL210716C00410000 | 2021-03-05 12:11PM EST | 410.00 | 0.92 | 0.81 | 1.02 | -0.13 | -12.38% | 2 | 49 | 47.40% |
| PYPL210716C00420000 | 2021-03-05 3:38PM EST | 420.00 | 0.70 | 0.70 | 0.82 | -0.54 | -43.55% | 2 | 286 | 47.31% |
| PYPL210716C00430000 | 2021-03-05 11:40AM EST | 430.00 | 0.56 | 0.61 | 0.73 | -0.73 | -56.59% | 1 | 443 | 48.01% |
| PYPL210716C00440000 | 2021-03-05 11:54AM EST | 440.00 | 0.52 | 0.54 | 0.62 | -0.36 | -40.91% | 5 | 39 | 48.32% |
| PYPL210716C00450000 | 2021-03-04 2:34PM EST | 450.00 | 0.63 | 0.47 | 0.59 | 0.00 | - | 4 | 61 | 49.39% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210716P00100000 | 2021-01-08 9:36AM EST | 100.00 | 0.44 | 0.02 | 4.05 | 0.00 | - | 10 | 12 | 91.53% |
| PYPL210716P00115000 | 2020-12-09 3:35PM EST | 115.00 | 1.25 | 0.70 | 1.09 | 0.00 | - | 6 | 18 | 66.65% |
| PYPL210716P00120000 | 2021-03-03 10:19AM EST | 120.00 | 0.38 | 0.52 | 0.68 | 0.00 | - | 13 | 46 | 58.98% |
| PYPL210716P00125000 | 2021-02-10 11:57AM EST | 125.00 | 0.54 | 0.64 | 0.80 | 0.00 | - | 1 | 15 | 57.62% |
| PYPL210716P00130000 | 2021-03-03 2:35PM EST | 130.00 | 1.01 | 0.79 | 0.95 | +0.37 | +57.81% | 10 | 695 | 56.40% |
| PYPL210716P00135000 | 2021-02-05 3:52PM EST | 135.00 | 0.75 | 0.96 | 1.16 | 0.00 | - | 11 | 35 | 55.36% |
| PYPL210716P00140000 | 2021-03-04 1:07PM EST | 140.00 | 1.46 | 1.15 | 1.37 | +0.26 | +21.67% | 3 | 0 | 54.15% |
| PYPL210716P00145000 | 2021-03-03 2:11PM EST | 145.00 | 1.07 | 1.42 | 1.61 | 0.00 | - | 15 | 114 | 53.14% |
| PYPL210716P00150000 | 2021-03-03 2:11PM EST | 150.00 | 1.25 | 1.70 | 1.92 | 0.00 | - | 37 | 155 | 52.15% |
| PYPL210716P00155000 | 2021-03-03 2:04PM EST | 155.00 | 1.51 | 2.05 | 2.27 | 0.00 | - | 1 | 0 | 51.23% |
| PYPL210716P00160000 | 2021-03-03 11:11AM EST | 160.00 | 1.49 | 2.46 | 2.69 | 0.00 | - | 1 | 0 | 50.39% |
| PYPL210716P00165000 | 2021-03-03 3:42PM EST | 165.00 | 2.22 | 2.97 | 3.20 | 0.00 | - | 1 | 197 | 50.24% |
| PYPL210716P00170000 | 2021-03-04 12:26PM EST | 170.00 | 5.08 | 3.50 | 3.80 | +1.98 | +63.87% | 5 | 168 | 49.57% |
| PYPL210716P00175000 | 2021-03-05 1:00PM EST | 175.00 | 4.75 | 4.20 | 4.45 | -0.25 | -5.00% | 3 | 210 | 48.80% |
| PYPL210716P00180000 | 2021-03-05 1:02PM EST | 180.00 | 5.80 | 4.95 | 5.20 | +0.90 | +18.37% | 10 | 189 | 48.08% |
| PYPL210716P00185000 | 2021-03-04 1:04PM EST | 185.00 | 5.74 | 5.80 | 6.10 | 0.00 | - | 56 | 532 | 47.55% |
| PYPL210716P00190000 | 2021-03-05 12:29PM EST | 190.00 | 8.16 | 6.75 | 7.10 | -0.29 | -3.43% | 758 | 523 | 46.99% |
| PYPL210716P00195000 | 2021-03-05 11:50AM EST | 195.00 | 11.00 | 7.85 | 8.25 | +3.95 | +56.03% | 46 | 420 | 46.52% |
| PYPL210716P00200000 | 2021-03-05 2:34PM EST | 200.00 | 9.30 | 9.05 | 9.50 | -0.75 | -7.46% | 13 | 845 | 46.00% |
| PYPL210716P00210000 | 2021-03-05 12:11PM EST | 210.00 | 12.40 | 11.90 | 12.40 | -0.45 | -3.50% | 44 | 0 | 44.97% |
| PYPL210716P00220000 | 2021-03-05 1:31PM EST | 220.00 | 16.15 | 15.45 | 15.95 | -0.35 | -2.12% | 531 | 916 | 44.12% |
| PYPL210716P00230000 | 2021-03-05 3:18PM EST | 230.00 | 20.20 | 19.50 | 20.20 | -0.50 | -2.42% | 47 | 715 | 43.45% |
| PYPL210716P00240000 | 2021-03-05 3:27PM EST | 240.00 | 25.15 | 24.35 | 25.25 | -0.85 | -3.27% | 133 | 843 | 43.08% |
| PYPL210716P00250000 | 2021-03-05 12:45PM EST | 250.00 | 32.20 | 29.85 | 30.55 | +0.91 | +2.91% | 15 | 734 | 42.06% |
| PYPL210716P00260000 | 2021-03-05 1:00PM EST | 260.00 | 36.75 | 36.00 | 36.65 | -1.15 | -3.03% | 15 | 543 | 41.38% |
| PYPL210716P00270000 | 2021-03-05 3:40PM EST | 270.00 | 43.27 | 42.80 | 43.55 | +5.27 | +13.87% | 17 | 124 | 41.11% |
| PYPL210716P00280000 | 2021-03-05 10:53AM EST | 280.00 | 56.86 | 50.15 | 51.00 | +25.19 | +79.54% | 12 | 165 | 40.93% |
| PYPL210716P00290000 | 2021-03-04 3:21PM EST | 290.00 | 65.46 | 58.00 | 58.90 | +4.76 | +7.84% | 1 | 94 | 40.77% |
| PYPL210716P00300000 | 2021-03-04 2:22PM EST | 300.00 | 72.10 | 66.30 | 67.20 | 0.00 | - | 1 | 83 | 40.63% |
| PYPL210716P00310000 | 2021-02-25 2:01PM EST | 310.00 | 64.20 | 75.00 | 75.85 | 0.00 | - | 1 | 26 | 40.56% |
| PYPL210716P00320000 | 2021-03-02 9:30AM EST | 320.00 | 56.30 | 83.95 | 84.85 | 0.00 | - | 6 | 0 | 40.75% |
| PYPL210716P00330000 | 2021-03-04 1:00PM EST | 330.00 | 92.05 | 93.20 | 94.15 | 0.00 | - | 4 | 44 | 41.28% |
| PYPL210716P00340000 | 2021-02-08 9:58AM EST | 340.00 | 69.56 | 102.35 | 103.65 | 0.00 | - | 4 | 23 | 42.05% |
| PYPL210716P00350000 | 2021-02-23 10:54AM EST | 350.00 | 89.90 | 111.85 | 113.60 | 0.00 | - | 35 | 44 | 44.30% |
| PYPL210716P00360000 | 2021-03-03 12:14PM EST | 360.00 | 104.00 | 121.50 | 123.40 | 0.00 | - | 3 | 74 | 45.79% |
| PYPL210716P00370000 | 2021-02-26 3:35PM EST | 370.00 | 113.85 | 131.20 | 133.10 | 0.00 | - | 3 | 30 | 46.64% |
| PYPL210716P00380000 | 2021-02-26 1:56PM EST | 380.00 | 124.05 | 140.90 | 142.95 | 0.00 | - | 5 | 5 | 47.99% |
| PYPL210716P00390000 | 2021-02-23 10:54AM EST | 390.00 | 126.65 | 150.70 | 152.80 | 0.00 | - | - | 0 | 49.19% |
| PYPL210716P00410000 | 2021-02-16 11:52AM EST | 410.00 | 117.25 | 170.40 | 172.55 | 0.00 | - | 2 | 3 | 51.48% |
| PYPL210716P00420000 | 2021-02-19 2:21PM EST | 420.00 | 136.50 | 180.30 | 182.45 | 0.00 | - | 1 | 1 | 52.60% |
© 2021 Verizon Media. All rights reserved.
