UK markets closed
NIKKEI 225
29,518.34+160.52(+0.55%)HANG SENG
28,595.66-14.99(-0.05%)CRUDE OIL
64.91-0.01(-0.02%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.63-9.73 (-3.84%)
At close: 4:00PM EDT
242.03 -1.60 (-0.66%)
After hours: 6:23PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230120C00090000 | 2021-05-10 9:31AM EDT | 90.00 | 157.00 | 154.00 | 159.00 | -19.90 | -11.25% | 2 | 549 | 51.27% |
| PYPL230120C00095000 | 2021-03-25 3:11PM EDT | 95.00 | 142.25 | 171.50 | 176.50 | 0.00 | - | 6 | 33 | 102.31% |
| PYPL230120C00100000 | 2021-05-06 1:55PM EDT | 100.00 | 153.20 | 144.50 | 149.50 | 0.00 | - | 9 | 69 | 55.94% |
| PYPL230120C00105000 | 2021-05-06 10:58AM EDT | 105.00 | 150.41 | 140.00 | 145.00 | 0.00 | - | 1 | 57 | 54.60% |
| PYPL230120C00110000 | 2021-05-06 11:51AM EDT | 110.00 | 148.30 | 135.50 | 140.00 | 0.00 | - | 2 | 1,254 | 52.03% |
| PYPL230120C00115000 | 2021-04-16 1:56PM EDT | 115.00 | 158.63 | 130.50 | 135.50 | 0.00 | - | 1 | 102 | 50.75% |
| PYPL230120C00120000 | 2021-05-05 3:24PM EDT | 120.00 | 132.25 | 126.00 | 131.00 | 0.00 | - | 10 | 317 | 49.47% |
| PYPL230120C00125000 | 2021-05-03 2:26PM EDT | 125.00 | 138.00 | 121.50 | 126.50 | 0.00 | - | 1 | 196 | 48.18% |
| PYPL230120C00130000 | 2021-05-07 12:29PM EDT | 130.00 | 122.50 | 117.50 | 122.00 | -11.50 | -8.58% | 10 | 197 | 46.88% |
| PYPL230120C00135000 | 2021-05-10 2:42PM EDT | 135.00 | 115.32 | 113.65 | 117.80 | -18.91 | -14.09% | 2 | 77 | 46.12% |
| PYPL230120C00140000 | 2021-04-08 2:56PM EDT | 140.00 | 129.90 | 118.75 | 122.35 | 0.00 | - | 5 | 186 | 56.19% |
| PYPL230120C00145000 | 2021-05-10 2:44PM EDT | 145.00 | 106.72 | 104.75 | 109.00 | -13.28 | -11.07% | 4 | 66 | 43.79% |
| PYPL230120C00150000 | 2021-05-06 3:14PM EDT | 150.00 | 104.25 | 101.25 | 104.80 | -2.75 | -2.57% | 1 | 334 | 42.91% |
| PYPL230120C00155000 | 2021-04-28 2:00PM EDT | 155.00 | 123.45 | 97.15 | 100.85 | 0.00 | - | 4 | 72 | 42.34% |
| PYPL230120C00160000 | 2021-05-07 10:16AM EDT | 160.00 | 107.50 | 93.15 | 96.35 | 0.00 | - | 3 | 134 | 40.96% |
| PYPL230120C00165000 | 2021-04-30 1:53PM EDT | 165.00 | 108.20 | 89.45 | 92.30 | 0.00 | - | 2 | 35 | 40.16% |
| PYPL230120C00170000 | 2021-05-10 2:38PM EDT | 170.00 | 87.64 | 85.90 | 88.90 | -6.88 | -7.28% | 5 | 92 | 40.13% |
| PYPL230120C00175000 | 2021-05-03 11:26AM EDT | 175.00 | 97.15 | 82.10 | 85.15 | 0.00 | - | 7 | 98 | 39.57% |
| PYPL230120C00180000 | 2021-05-10 11:18AM EDT | 180.00 | 80.61 | 78.35 | 81.55 | -10.79 | -11.81% | 2 | 233 | 39.11% |
| PYPL230120C00185000 | 2021-05-10 10:55AM EDT | 185.00 | 79.80 | 74.70 | 78.25 | -2.21 | -2.69% | 2 | 87 | 38.91% |
| PYPL230120C00190000 | 2021-05-10 11:18AM EDT | 190.00 | 73.77 | 71.35 | 74.70 | -3.75 | -4.84% | 4 | 239 | 38.35% |
| PYPL230120C00195000 | 2021-05-05 10:40AM EDT | 195.00 | 74.20 | 67.95 | 71.35 | 0.00 | - | 7 | 119 | 37.94% |
| PYPL230120C00200000 | 2021-05-10 2:10PM EDT | 200.00 | 66.12 | 65.10 | 67.30 | -7.88 | -10.65% | 7 | 824 | 36.77% |
| PYPL230120C00210000 | 2021-05-07 2:05PM EDT | 210.00 | 61.00 | 60.00 | 61.80 | -6.05 | -9.02% | 10 | 366 | 36.75% |
| PYPL230120C00220000 | 2021-05-07 11:38AM EDT | 220.00 | 64.20 | 52.00 | 55.90 | 0.00 | - | 3 | 348 | 36.04% |
| PYPL230120C00230000 | 2021-05-10 1:43PM EDT | 230.00 | 49.90 | 49.00 | 51.30 | -7.37 | -12.87% | 4 | 649 | 36.15% |
| PYPL230120C00240000 | 2021-05-10 3:58PM EDT | 240.00 | 44.80 | 44.00 | 45.80 | -9.37 | -17.30% | 16 | 623 | 35.23% |
| PYPL230120C00250000 | 2021-05-10 3:59PM EDT | 250.00 | 40.80 | 39.30 | 42.20 | -5.50 | -11.88% | 24 | 1,090 | 35.59% |
| PYPL230120C00260000 | 2021-05-10 3:29PM EDT | 260.00 | 36.62 | 35.85 | 38.75 | -5.70 | -13.47% | 31 | 899 | 35.79% |
| PYPL230120C00270000 | 2021-05-10 1:23PM EDT | 270.00 | 35.50 | 30.50 | 35.00 | -2.36 | -6.23% | 2 | 832 | 35.51% |
| PYPL230120C00280000 | 2021-05-10 2:27PM EDT | 280.00 | 30.00 | 29.50 | 32.05 | -5.20 | -14.77% | 5 | 718 | 35.64% |
| PYPL230120C00290000 | 2021-05-10 2:26PM EDT | 290.00 | 27.10 | 25.40 | 29.00 | -6.70 | -19.82% | 15 | 373 | 35.48% |
| PYPL230120C00300000 | 2021-05-10 3:29PM EDT | 300.00 | 24.45 | 24.00 | 25.35 | -4.30 | -14.96% | 15 | 3,063 | 34.63% |
| PYPL230120C00310000 | 2021-05-06 9:35AM EDT | 310.00 | 23.85 | 19.80 | 22.95 | -1.00 | -4.02% | 6 | 271 | 34.58% |
| PYPL230120C00320000 | 2021-05-06 11:16AM EDT | 320.00 | 21.53 | 17.70 | 21.30 | -1.48 | -6.43% | 2 | 808 | 34.99% |
| PYPL230120C00330000 | 2021-05-10 12:57PM EDT | 330.00 | 18.94 | 15.55 | 18.80 | -4.56 | -19.40% | 5 | 533 | 34.52% |
| PYPL230120C00340000 | 2021-05-10 2:25PM EDT | 340.00 | 16.39 | 13.80 | 17.75 | -3.31 | -16.80% | 29 | 174 | 35.15% |
| PYPL230120C00350000 | 2021-05-10 3:00PM EDT | 350.00 | 14.66 | 13.20 | 16.15 | -4.84 | -24.82% | 28 | 1,104 | 35.17% |
| PYPL230120C00360000 | 2021-05-10 10:54AM EDT | 360.00 | 13.75 | 13.10 | 13.60 | -3.15 | -18.64% | 9 | 312 | 34.12% |
| PYPL230120C00370000 | 2021-05-10 10:29AM EDT | 370.00 | 12.00 | 11.60 | 12.40 | -1.10 | -8.40% | 2 | 927 | 34.21% |
| PYPL230120C00380000 | 2021-05-07 2:58PM EDT | 380.00 | 13.79 | 8.90 | 11.60 | 0.00 | - | 2 | 58 | 34.61% |
| PYPL230120C00390000 | 2021-05-06 2:53PM EDT | 390.00 | 11.95 | 9.55 | 11.00 | 0.00 | - | 10 | 87 | 35.13% |
| PYPL230120C00400000 | 2021-05-10 9:31AM EDT | 400.00 | 10.90 | 7.30 | 10.85 | -0.80 | -6.84% | 2 | 996 | 36.08% |
| PYPL230120C00410000 | 2021-05-06 3:49PM EDT | 410.00 | 9.25 | 7.50 | 8.75 | -0.75 | -7.50% | 1 | 68 | 34.71% |
| PYPL230120C00420000 | 2021-05-05 11:26AM EDT | 420.00 | 8.15 | 7.00 | 8.25 | -1.80 | -18.09% | 1 | 224 | 35.10% |
| PYPL230120C00430000 | 2021-05-10 3:03PM EDT | 430.00 | 7.25 | 6.50 | 7.75 | -1.75 | -19.44% | 1 | 561 | 35.41% |
| PYPL230120C00440000 | 2021-05-06 1:15PM EDT | 440.00 | 8.00 | 4.85 | 6.95 | 0.00 | - | 3 | 147 | 35.26% |
| PYPL230120C00450000 | 2021-05-10 2:51PM EDT | 450.00 | 5.80 | 5.05 | 6.40 | -1.90 | -24.68% | 8 | 488 | 35.36% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230120P00090000 | 2021-05-04 12:04PM EDT | 90.00 | 1.30 | 1.00 | 1.42 | 0.00 | - | 20 | 878 | 44.24% |
| PYPL230120P00095000 | 2021-05-04 10:48AM EDT | 95.00 | 1.36 | 1.40 | 1.63 | 0.00 | - | 6 | 408 | 43.20% |
| PYPL230120P00100000 | 2021-05-04 10:48AM EDT | 100.00 | 1.60 | 1.28 | 1.87 | 0.00 | - | 2 | 65 | 42.25% |
| PYPL230120P00105000 | 2021-04-08 9:30AM EDT | 105.00 | 1.80 | 1.52 | 2.05 | 0.00 | - | 2 | 14 | 40.97% |
| PYPL230120P00110000 | 2021-04-23 1:29PM EDT | 110.00 | 1.90 | 1.80 | 2.47 | 0.00 | - | 100 | 1,643 | 40.61% |
| PYPL230120P00115000 | 2021-04-01 10:08AM EDT | 115.00 | 2.40 | 2.00 | 2.65 | 0.00 | - | 2 | 400 | 39.26% |
| PYPL230120P00120000 | 2021-05-05 11:07AM EDT | 120.00 | 2.89 | 2.34 | 3.30 | 0.00 | - | 1 | 663 | 39.39% |
| PYPL230120P00125000 | 2021-04-13 10:59AM EDT | 125.00 | 2.93 | 2.85 | 3.55 | 0.00 | - | 4 | 428 | 38.18% |
| PYPL230120P00130000 | 2021-04-30 3:29PM EDT | 130.00 | 3.40 | 3.30 | 3.95 | 0.00 | - | 2 | 608 | 37.34% |
| PYPL230120P00135000 | 2021-04-09 3:50PM EDT | 135.00 | 3.85 | 3.60 | 4.35 | 0.00 | - | 1 | 1,171 | 36.45% |
| PYPL230120P00140000 | 2021-05-10 11:20AM EDT | 140.00 | 4.85 | 4.45 | 5.15 | +0.20 | +4.30% | 3 | 3,654 | 36.38% |
| PYPL230120P00145000 | 2021-05-06 2:29PM EDT | 145.00 | 5.20 | 5.15 | 5.85 | -0.45 | -7.96% | 1 | 114 | 35.94% |
| PYPL230120P00150000 | 2021-04-23 2:27PM EDT | 150.00 | 5.50 | 5.90 | 6.60 | 0.00 | - | 10 | 572 | 35.48% |
| PYPL230120P00155000 | 2021-05-10 11:30AM EDT | 155.00 | 7.15 | 6.75 | 7.45 | +0.05 | +0.70% | 2 | 521 | 35.09% |
| PYPL230120P00160000 | 2021-05-05 9:41AM EDT | 160.00 | 7.70 | 7.65 | 8.35 | 0.00 | - | 1 | 1,195 | 34.67% |
| PYPL230120P00165000 | 2021-05-05 3:25PM EDT | 165.00 | 8.90 | 7.55 | 11.05 | 0.00 | - | 29 | 688 | 36.69% |
| PYPL230120P00170000 | 2021-05-05 11:30AM EDT | 170.00 | 9.95 | 9.80 | 10.50 | 0.00 | - | 1 | 551 | 34.04% |
| PYPL230120P00175000 | 2021-05-10 2:22PM EDT | 175.00 | 11.15 | 9.55 | 12.95 | +1.25 | +12.63% | 36 | 138 | 35.29% |
| PYPL230120P00180000 | 2021-05-10 1:05PM EDT | 180.00 | 11.80 | 12.30 | 14.90 | +0.70 | +6.31% | 11 | 1,702 | 35.68% |
| PYPL230120P00185000 | 2021-05-10 2:22PM EDT | 185.00 | 13.80 | 13.70 | 14.55 | +0.80 | +6.15% | 8 | 685 | 33.34% |
| PYPL230120P00190000 | 2021-05-10 2:22PM EDT | 190.00 | 15.30 | 13.80 | 17.65 | -0.55 | -3.47% | 6 | 641 | 34.78% |
| PYPL230120P00195000 | 2021-05-07 2:05PM EDT | 195.00 | 15.44 | 15.70 | 19.45 | 0.00 | - | 2 | 543 | 34.66% |
| PYPL230120P00200000 | 2021-05-10 1:39PM EDT | 200.00 | 18.70 | 17.15 | 20.90 | +0.70 | +3.89% | 4 | 2,870 | 34.09% |
| PYPL230120P00210000 | 2021-05-10 12:57PM EDT | 210.00 | 21.04 | 20.65 | 24.70 | +0.02 | +0.10% | 1 | 2,075 | 33.59% |
| PYPL230120P00220000 | 2021-05-10 9:32AM EDT | 220.00 | 27.20 | 25.00 | 28.95 | +1.50 | +5.84% | 11 | 1,261 | 33.17% |
| PYPL230120P00230000 | 2021-05-06 11:44AM EDT | 230.00 | 30.00 | 30.60 | 33.55 | -0.07 | -0.23% | 900 | 2,510 | 32.73% |
| PYPL230120P00240000 | 2021-05-07 2:17PM EDT | 240.00 | 36.50 | 35.10 | 38.95 | +1.40 | +3.99% | 2 | 522 | 32.64% |
| PYPL230120P00250000 | 2021-05-06 11:44AM EDT | 250.00 | 42.85 | 40.65 | 43.85 | +2.53 | +6.27% | 1 | 1,125 | 31.85% |
| PYPL230120P00260000 | 2021-05-10 2:03PM EDT | 260.00 | 48.25 | 46.60 | 50.40 | +1.51 | +3.23% | 12 | 515 | 32.09% |
| PYPL230120P00270000 | 2021-05-05 12:00PM EDT | 270.00 | 53.66 | 53.15 | 56.90 | 0.00 | - | 2 | 696 | 32.02% |
| PYPL230120P00280000 | 2021-05-03 12:01PM EDT | 280.00 | 56.68 | 59.60 | 63.20 | 0.00 | - | 3 | 285 | 31.54% |
| PYPL230120P00290000 | 2021-04-20 10:05AM EDT | 290.00 | 59.40 | 66.85 | 69.75 | 0.00 | - | 2 | 100 | 31.01% |
| PYPL230120P00300000 | 2021-05-06 10:26AM EDT | 300.00 | 75.85 | 74.00 | 77.65 | 0.00 | - | 12 | 413 | 31.34% |
| PYPL230120P00310000 | 2021-04-28 9:51AM EDT | 310.00 | 69.15 | 81.55 | 85.40 | 0.00 | - | 4 | 340 | 31.35% |
| PYPL230120P00320000 | 2021-04-28 3:54PM EDT | 320.00 | 77.00 | 89.65 | 93.10 | 0.00 | - | 1 | 55 | 31.11% |
| PYPL230120P00330000 | 2021-03-11 11:19AM EDT | 330.00 | 108.90 | 87.75 | 90.05 | 0.00 | - | 13 | 13 | 19.00% |
| PYPL230120P00340000 | 2021-04-13 3:54PM EDT | 340.00 | 92.35 | 106.25 | 109.65 | 0.00 | - | 5 | 10 | 31.09% |
| PYPL230120P00350000 | 2021-04-28 2:00PM EDT | 350.00 | 99.80 | 114.70 | 118.25 | 0.00 | - | 1 | 55 | 31.13% |
| PYPL230120P00360000 | 2021-05-07 12:01PM EDT | 360.00 | 117.85 | 123.25 | 126.65 | 0.00 | - | 2 | 21 | 30.81% |
| PYPL230120P00370000 | 2021-05-07 12:01PM EDT | 370.00 | 125.85 | 132.10 | 135.75 | 0.00 | - | 2 | 4 | 31.08% |
| PYPL230120P00380000 | 2021-03-31 9:58AM EDT | 380.00 | 146.45 | 130.20 | 132.80 | 0.00 | - | 5 | 12 | 0.00% |
| PYPL230120P00390000 | 2021-04-20 2:32PM EDT | 390.00 | 139.14 | 151.30 | 153.60 | 0.00 | - | 2 | 14 | 30.83% |
| PYPL230120P00400000 | 2021-05-03 10:39AM EDT | 400.00 | 147.20 | 159.20 | 163.30 | 0.00 | - | 5 | 19 | 31.49% |
| PYPL230120P00410000 | 2021-03-24 2:59PM EDT | 410.00 | 180.80 | 151.00 | 154.30 | 0.00 | - | 12 | 24 | 0.00% |
| PYPL230120P00420000 | 2021-04-14 9:46AM EDT | 420.00 | 158.30 | 160.00 | 163.30 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL230120P00430000 | 2021-04-28 3:12PM EDT | 430.00 | 167.15 | 188.35 | 190.65 | 0.00 | - | 12 | 29 | 30.46% |
| PYPL230120P00440000 | 2021-04-30 1:52PM EDT | 440.00 | 184.90 | 197.20 | 200.15 | 0.00 | - | 8 | 8 | 30.44% |
| PYPL230120P00450000 | 2021-05-04 10:24AM EDT | 450.00 | 204.28 | 206.55 | 209.85 | 0.00 | - | 6 | 27 | 30.70% |
© 2021 Verizon Media. All rights reserved.
