PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.36+1.34 (+0.53%)
At close: 4:00PM EDT
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210716C00100000 | 2021-03-31 1:55PM EDT | 100.00 | 144.40 | 161.75 | 163.15 | 0.00 | - | 1 | 4 | 195.70% |
| PYPL210716C00105000 | 2021-05-04 9:45AM EDT | 105.00 | 146.45 | 147.70 | 149.15 | 0.00 | - | 10 | 11 | 75.39% |
| PYPL210716C00110000 | 2021-02-09 3:13PM EDT | 110.00 | 175.07 | 143.60 | 145.50 | 0.00 | - | 2 | 1 | 107.67% |
| PYPL210716C00120000 | 2021-02-19 1:13PM EDT | 120.00 | 169.27 | 120.35 | 124.50 | 0.00 | - | 1 | 8 | 0.00% |
| PYPL210716C00125000 | 2021-02-04 10:41AM EDT | 125.00 | 145.71 | 114.20 | 116.35 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL210716C00130000 | 2021-03-15 9:40AM EDT | 130.00 | 118.40 | 139.05 | 141.40 | 0.00 | - | 1 | 1 | 188.44% |
| PYPL210716C00135000 | 2021-02-19 3:20PM EDT | 135.00 | 154.15 | 105.30 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL210716C00140000 | 2021-05-03 10:50AM EDT | 140.00 | 123.15 | 112.80 | 114.25 | 0.00 | - | 1 | 4 | 58.30% |
| PYPL210716C00145000 | 2021-05-04 10:04AM EDT | 145.00 | 105.05 | 107.85 | 109.30 | 0.00 | - | 1 | 6 | 57.08% |
| PYPL210716C00150000 | 2021-05-06 9:30AM EDT | 150.00 | 106.30 | 102.90 | 104.35 | 0.00 | - | 2 | 50 | 55.57% |
| PYPL210716C00155000 | 2021-05-05 11:50AM EDT | 155.00 | 96.25 | 97.90 | 99.40 | 0.00 | - | 2 | 15 | 53.13% |
| PYPL210716C00160000 | 2021-05-05 3:25PM EDT | 160.00 | 86.75 | 93.00 | 94.45 | 0.00 | - | 4 | 16 | 51.86% |
| PYPL210716C00165000 | 2021-03-29 12:40PM EDT | 165.00 | 72.49 | 105.90 | 107.25 | 0.00 | - | 1 | 23 | 142.82% |
| PYPL210716C00170000 | 2021-04-09 1:49PM EDT | 170.00 | 96.30 | 83.55 | 84.40 | 0.00 | - | 1 | 12 | 50.02% |
| PYPL210716C00175000 | 2021-05-05 10:51AM EDT | 175.00 | 76.50 | 78.65 | 79.55 | 0.00 | - | 2 | 17 | 53.39% |
| PYPL210716C00180000 | 2021-05-05 12:39PM EDT | 180.00 | 76.48 | 73.70 | 74.70 | 0.00 | - | 1 | 32 | 51.34% |
| PYPL210716C00185000 | 2021-03-31 10:47AM EDT | 185.00 | 62.20 | 77.50 | 78.90 | 0.00 | - | 13 | 35 | 88.73% |
| PYPL210716C00190000 | 2021-05-06 11:50AM EDT | 190.00 | 65.00 | 64.15 | 64.90 | 0.00 | - | 4 | 222 | 46.16% |
| PYPL210716C00195000 | 2021-03-12 4:31PM EDT | 195.00 | 61.18 | 70.10 | 70.75 | 0.00 | - | 1 | 0 | 86.41% |
| PYPL210716C00200000 | 2021-05-07 3:52PM EDT | 200.00 | 55.58 | 54.15 | 55.40 | +2.76 | +5.23% | 11 | 228 | 42.58% |
| PYPL210716C00210000 | 2021-05-05 3:25PM EDT | 210.00 | 49.35 | 44.90 | 46.20 | +9.45 | +23.68% | 1 | 289 | 39.61% |
| PYPL210716C00220000 | 2021-05-07 3:45PM EDT | 220.00 | 37.50 | 36.60 | 37.40 | +2.98 | +8.63% | 3 | 654 | 36.99% |
| PYPL210716C00230000 | 2021-05-07 2:11PM EDT | 230.00 | 28.25 | 28.15 | 29.15 | +1.25 | +4.63% | 10 | 645 | 34.61% |
| PYPL210716C00240000 | 2021-05-07 3:58PM EDT | 240.00 | 21.70 | 21.10 | 21.90 | +0.36 | +1.69% | 593 | 2,291 | 33.06% |
| PYPL210716C00250000 | 2021-05-07 3:43PM EDT | 250.00 | 16.20 | 15.45 | 15.85 | +1.00 | +6.58% | 541 | 1,749 | 32.10% |
| PYPL210716C00260000 | 2021-05-07 3:53PM EDT | 260.00 | 11.05 | 10.65 | 11.10 | +0.15 | +1.38% | 616 | 3,218 | 31.63% |
| PYPL210716C00270000 | 2021-05-07 3:58PM EDT | 270.00 | 7.40 | 7.20 | 7.55 | -0.10 | -1.33% | 258 | 2,035 | 31.45% |
| PYPL210716C00280000 | 2021-05-07 3:18PM EDT | 280.00 | 4.90 | 4.80 | 5.05 | -0.12 | -2.39% | 132 | 1,735 | 31.56% |
| PYPL210716C00290000 | 2021-05-07 3:42PM EDT | 290.00 | 3.25 | 3.15 | 3.30 | -0.08 | -2.40% | 271 | 1,792 | 31.71% |
| PYPL210716C00300000 | 2021-05-07 3:59PM EDT | 300.00 | 2.09 | 2.07 | 2.17 | -0.11 | -5.00% | 187 | 2,552 | 32.13% |
| PYPL210716C00310000 | 2021-05-07 3:57PM EDT | 310.00 | 1.38 | 1.38 | 1.51 | 0.00 | - | 35 | 1,159 | 33.08% |
| PYPL210716C00320000 | 2021-05-07 2:38PM EDT | 320.00 | 0.87 | 0.93 | 1.02 | -0.18 | -17.14% | 11 | 572 | 33.73% |
| PYPL210716C00330000 | 2021-05-07 3:13PM EDT | 330.00 | 0.70 | 0.66 | 0.75 | +0.03 | +4.48% | 47 | 443 | 34.89% |
| PYPL210716C00340000 | 2021-05-07 3:48PM EDT | 340.00 | 0.57 | 0.44 | 0.61 | +0.07 | +14.00% | 1 | 891 | 36.57% |
| PYPL210716C00350000 | 2021-05-07 3:48PM EDT | 350.00 | 0.47 | 0.34 | 0.44 | +0.08 | +20.51% | 28 | 656 | 37.35% |
| PYPL210716C00360000 | 2021-05-07 2:31PM EDT | 360.00 | 0.30 | 0.23 | 0.39 | +0.03 | +11.11% | 1 | 392 | 39.23% |
| PYPL210716C00370000 | 2021-05-05 2:04PM EDT | 370.00 | 0.26 | 0.22 | 0.31 | 0.00 | - | 2 | 277 | 40.36% |
| PYPL210716C00380000 | 2021-05-03 10:09AM EDT | 380.00 | 0.45 | 0.16 | 0.20 | 0.00 | - | 2 | 345 | 40.23% |
| PYPL210716C00390000 | 2021-05-04 10:40AM EDT | 390.00 | 0.14 | 0.15 | 0.24 | 0.00 | - | 1 | 153 | 43.46% |
| PYPL210716C00400000 | 2021-05-05 2:01PM EDT | 400.00 | 0.17 | 0.04 | 0.21 | 0.00 | - | 6 | 128 | 44.78% |
| PYPL210716C00410000 | 2021-05-05 2:43PM EDT | 410.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 10 | 65 | 45.95% |
| PYPL210716C00420000 | 2021-05-07 11:50AM EDT | 420.00 | 0.10 | 0.04 | 0.16 | +0.02 | +25.00% | 1 | 295 | 47.22% |
| PYPL210716C00430000 | 2021-05-05 2:01PM EDT | 430.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 5 | 454 | 48.73% |
| PYPL210716C00440000 | 2021-04-28 11:42AM EDT | 440.00 | 0.21 | 0.02 | 0.08 | 0.00 | - | 2 | 78 | 47.17% |
| PYPL210716C00450000 | 2021-05-06 12:41PM EDT | 450.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 88 | 51.47% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210716P00100000 | 2021-03-23 1:53PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210716P00105000 | 2021-03-15 12:06AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| PYPL210716P00115000 | 2021-03-26 1:04PM EDT | 115.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 65.04% |
| PYPL210716P00120000 | 2021-03-09 10:37AM EDT | 120.00 | 0.56 | 0.02 | 0.08 | 0.00 | - | 1 | 0 | 63.09% |
| PYPL210716P00125000 | 2021-04-20 12:54PM EDT | 125.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 40 | 50 | 59.77% |
| PYPL210716P00130000 | 2021-04-06 1:42PM EDT | 130.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 11 | 693 | 55.47% |
| PYPL210716P00135000 | 2021-04-16 1:37PM EDT | 135.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 34 | 54.88% |
| PYPL210716P00140000 | 2021-05-05 3:54PM EDT | 140.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 1 | 100 | 53.13% |
| PYPL210716P00145000 | 2021-05-06 3:03PM EDT | 145.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 3 | 103 | 51.95% |
| PYPL210716P00150000 | 2021-05-06 2:01PM EDT | 150.00 | 0.16 | 0.04 | 0.20 | 0.00 | - | 10 | 274 | 50.10% |
| PYPL210716P00155000 | 2021-05-04 12:54PM EDT | 155.00 | 0.30 | 0.08 | 0.24 | 0.00 | - | 1 | 68 | 51.76% |
| PYPL210716P00160000 | 2021-05-04 1:05PM EDT | 160.00 | 0.39 | 0.12 | 0.26 | 0.00 | - | 1 | 208 | 49.37% |
| PYPL210716P00165000 | 2021-04-26 10:38AM EDT | 165.00 | 0.30 | 0.19 | 0.31 | 0.00 | - | 3 | 215 | 47.66% |
| PYPL210716P00170000 | 2021-05-05 3:03PM EDT | 170.00 | 0.33 | 0.25 | 0.37 | -0.01 | -2.94% | 1 | 442 | 45.95% |
| PYPL210716P00175000 | 2021-05-05 3:31PM EDT | 175.00 | 0.55 | 0.33 | 0.44 | 0.00 | - | 3 | 289 | 44.29% |
| PYPL210716P00180000 | 2021-05-07 1:54PM EDT | 180.00 | 0.46 | 0.42 | 0.58 | -0.11 | -19.30% | 2 | 324 | 43.41% |
| PYPL210716P00185000 | 2021-05-05 9:45AM EDT | 185.00 | 0.76 | 0.54 | 0.64 | 0.00 | - | 1 | 798 | 41.19% |
| PYPL210716P00190000 | 2021-05-07 3:40PM EDT | 190.00 | 0.79 | 0.70 | 0.86 | +0.03 | +3.95% | 5 | 1,188 | 40.55% |
| PYPL210716P00195000 | 2021-05-04 11:02AM EDT | 195.00 | 1.60 | 0.89 | 1.03 | 0.00 | - | 101 | 594 | 39.01% |
| PYPL210716P00200000 | 2021-05-07 3:42PM EDT | 200.00 | 1.20 | 1.15 | 1.26 | -0.46 | -27.71% | 22 | 2,032 | 37.67% |
| PYPL210716P00210000 | 2021-05-07 3:38PM EDT | 210.00 | 1.88 | 1.87 | 2.00 | -0.83 | -30.63% | 92 | 1,500 | 35.62% |
| PYPL210716P00220000 | 2021-05-07 3:38PM EDT | 220.00 | 3.04 | 3.05 | 3.35 | -0.66 | -17.84% | 79 | 2,512 | 34.48% |
| PYPL210716P00230000 | 2021-05-07 3:21PM EDT | 230.00 | 4.97 | 4.95 | 5.35 | -1.73 | -25.82% | 45 | 3,341 | 33.33% |
| PYPL210716P00240000 | 2021-05-07 1:49PM EDT | 240.00 | 7.75 | 7.75 | 8.15 | -1.65 | -17.55% | 82 | 1,871 | 32.09% |
| PYPL210716P00250000 | 2021-05-07 3:30PM EDT | 250.00 | 11.50 | 11.90 | 12.15 | -1.68 | -12.75% | 111 | 1,914 | 31.34% |
| PYPL210716P00260000 | 2021-05-07 2:07PM EDT | 260.00 | 17.80 | 17.05 | 17.50 | -2.20 | -11.00% | 416 | 3,018 | 31.09% |
| PYPL210716P00270000 | 2021-05-07 3:06PM EDT | 270.00 | 23.55 | 23.65 | 24.00 | +0.01 | +0.04% | 10 | 1,414 | 30.99% |
| PYPL210716P00280000 | 2021-05-07 12:57PM EDT | 280.00 | 29.07 | 30.70 | 31.85 | -6.43 | -18.11% | 21 | 301 | 32.03% |
| PYPL210716P00290000 | 2021-05-07 3:12PM EDT | 290.00 | 39.40 | 38.95 | 39.80 | -0.80 | -1.99% | 1 | 151 | 31.26% |
| PYPL210716P00300000 | 2021-05-06 11:48AM EDT | 300.00 | 48.46 | 48.00 | 48.80 | 0.00 | - | 7 | 82 | 32.12% |
| PYPL210716P00310000 | 2021-04-22 1:08PM EDT | 310.00 | 49.00 | 57.30 | 58.20 | 0.00 | - | 9 | 31 | 33.37% |
| PYPL210716P00320000 | 2021-05-06 10:31AM EDT | 320.00 | 72.90 | 66.80 | 67.75 | 0.00 | - | 1 | 44 | 34.39% |
| PYPL210716P00330000 | 2021-04-29 10:28AM EDT | 330.00 | 63.46 | 76.50 | 77.80 | 0.00 | - | 1 | 42 | 38.14% |
| PYPL210716P00340000 | 2021-04-22 9:47AM EDT | 340.00 | 76.15 | 86.35 | 87.60 | 0.00 | - | 6 | 23 | 39.84% |
| PYPL210716P00350000 | 2021-05-04 9:45AM EDT | 350.00 | 98.90 | 96.20 | 97.50 | 0.00 | - | 1 | 45 | 41.98% |
| PYPL210716P00360000 | 2021-04-15 10:19AM EDT | 360.00 | 86.90 | 106.15 | 107.45 | 0.00 | - | 2 | 72 | 44.36% |
| PYPL210716P00370000 | 2021-05-04 9:45AM EDT | 370.00 | 118.70 | 116.10 | 117.40 | 0.00 | - | 3 | 29 | 46.56% |
| PYPL210716P00380000 | 2021-04-22 9:38AM EDT | 380.00 | 114.55 | 126.00 | 127.45 | 0.00 | - | 5 | 4 | 49.68% |
| PYPL210716P00390000 | 2021-02-23 11:54AM EDT | 390.00 | 126.65 | 158.25 | 162.45 | 0.00 | - | - | 1 | 132.74% |
| PYPL210716P00410000 | 2021-02-16 12:52PM EDT | 410.00 | 117.25 | 165.90 | 167.55 | 0.00 | - | 2 | 3 | 101.78% |
| PYPL210716P00420000 | 2021-02-19 3:21PM EDT | 420.00 | 136.50 | 176.50 | 181.15 | 0.00 | - | 1 | 1 | 111.57% |
© 2021 Verizon Media. All rights reserved.
