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
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230120C00090000 | 2021-03-05 9:37AM EST | 90.00 | 140.00 | 151.00 | 156.00 | -8.00 | -5.41% | 2 | 213 | 53.72% |
| PYPL230120C00095000 | 2021-03-04 10:17AM EST | 95.00 | 155.95 | 146.50 | 151.50 | 0.00 | - | 2 | 21 | 52.59% |
| PYPL230120C00100000 | 2021-02-23 11:15AM EST | 100.00 | 168.55 | 142.50 | 147.00 | 0.00 | - | 10 | 80 | 52.08% |
| PYPL230120C00105000 | 2020-12-23 9:30AM EST | 105.00 | 146.51 | 151.10 | 155.50 | 0.00 | - | 2 | 58 | 77.02% |
| PYPL230120C00110000 | 2021-03-05 1:20PM EST | 110.00 | 133.00 | 134.00 | 138.50 | +2.00 | +1.53% | 1 | 1,264 | 50.68% |
| PYPL230120C00115000 | 2021-03-04 10:34AM EST | 115.00 | 126.34 | 129.50 | 134.00 | -11.66 | -8.45% | 3 | 101 | 53.85% |
| PYPL230120C00120000 | 2021-03-05 3:25PM EST | 120.00 | 127.45 | 126.00 | 129.50 | -27.75 | -17.88% | 28 | 301 | 52.25% |
| PYPL230120C00125000 | 2021-03-05 2:55PM EST | 125.00 | 122.60 | 121.50 | 126.00 | -1.50 | -1.21% | 3 | 0 | 52.40% |
| PYPL230120C00130000 | 2021-03-04 3:46PM EST | 130.00 | 121.80 | 118.00 | 122.00 | +2.17 | +1.81% | 23 | 131 | 51.58% |
| PYPL230120C00135000 | 2021-03-04 12:26PM EST | 135.00 | 122.00 | 113.50 | 118.00 | 0.00 | - | 2 | 75 | 50.71% |
| PYPL230120C00140000 | 2021-03-05 10:23AM EST | 140.00 | 103.65 | 110.50 | 114.00 | -5.85 | -5.34% | 4 | 62 | 49.80% |
| PYPL230120C00145000 | 2021-03-04 9:50AM EST | 145.00 | 117.70 | 106.50 | 110.00 | 0.00 | - | 4 | 23 | 48.85% |
| PYPL230120C00150000 | 2021-03-05 2:07PM EST | 150.00 | 102.00 | 103.00 | 106.50 | -2.99 | -2.85% | 3 | 273 | 48.53% |
| PYPL230120C00155000 | 2021-03-01 12:45PM EST | 155.00 | 131.50 | 99.50 | 103.00 | 0.00 | - | 3 | 50 | 48.12% |
| PYPL230120C00160000 | 2021-03-05 3:28PM EST | 160.00 | 96.73 | 96.00 | 99.50 | -9.47 | -8.92% | 7 | 125 | 47.64% |
| PYPL230120C00165000 | 2021-03-05 10:02AM EST | 165.00 | 86.55 | 92.50 | 96.00 | -27.85 | -24.34% | 1 | 32 | 47.09% |
| PYPL230120C00170000 | 2021-03-04 3:06PM EST | 170.00 | 89.00 | 89.00 | 92.50 | -1.95 | -2.14% | 10 | 82 | 46.49% |
| PYPL230120C00175000 | 2021-03-05 9:39AM EST | 175.00 | 84.20 | 86.00 | 90.00 | -10.90 | -11.46% | 8 | 92 | 46.89% |
| PYPL230120C00180000 | 2021-03-01 2:24PM EST | 180.00 | 75.25 | 83.00 | 86.50 | -37.75 | -33.41% | 3 | 186 | 46.16% |
| PYPL230120C00185000 | 2021-03-04 2:30PM EST | 185.00 | 69.72 | 80.00 | 83.50 | -9.98 | -12.52% | 1 | 0 | 45.88% |
| PYPL230120C00190000 | 2021-03-05 9:35AM EST | 190.00 | 78.98 | 77.00 | 80.00 | +0.04 | +0.05% | 160 | 0 | 45.05% |
| PYPL230120C00195000 | 2021-03-04 2:45PM EST | 195.00 | 75.00 | 74.05 | 77.50 | 0.00 | - | 5 | 101 | 45.13% |
| PYPL230120C00200000 | 2021-03-05 3:30PM EST | 200.00 | 72.42 | 72.00 | 74.45 | -0.05 | -0.07% | 76 | 799 | 44.63% |
| PYPL230120C00210000 | 2021-03-05 2:10PM EST | 210.00 | 65.20 | 66.00 | 69.05 | -3.10 | -4.54% | 12 | 352 | 44.09% |
| PYPL230120C00220000 | 2021-03-05 1:44PM EST | 220.00 | 61.50 | 61.00 | 64.20 | -1.82 | -2.87% | 39 | 392 | 43.79% |
| PYPL230120C00230000 | 2021-03-05 2:39PM EST | 230.00 | 57.00 | 56.50 | 60.25 | -2.00 | -3.39% | 91 | 466 | 44.00% |
| PYPL230120C00240000 | 2021-03-05 3:47PM EST | 240.00 | 53.85 | 52.80 | 55.10 | -1.15 | -2.09% | 85 | 457 | 43.02% |
| PYPL230120C00250000 | 2021-03-05 3:41PM EST | 250.00 | 50.00 | 48.25 | 50.50 | -0.75 | -1.48% | 119 | 0 | 42.31% |
| PYPL230120C00260000 | 2021-03-05 3:31PM EST | 260.00 | 45.95 | 45.30 | 47.50 | -2.05 | -4.27% | 21 | 0 | 42.65% |
| PYPL230120C00270000 | 2021-03-05 1:38PM EST | 270.00 | 42.00 | 41.15 | 44.90 | -1.95 | -4.44% | 153 | 689 | 43.11% |
| PYPL230120C00280000 | 2021-03-05 3:23PM EST | 280.00 | 39.50 | 38.30 | 40.95 | -0.50 | -1.25% | 30 | 471 | 42.36% |
| PYPL230120C00290000 | 2021-03-05 2:27PM EST | 290.00 | 36.10 | 35.00 | 38.90 | -0.20 | -0.55% | 17 | 168 | 42.91% |
| PYPL230120C00300000 | 2021-03-05 3:57PM EST | 300.00 | 34.64 | 33.20 | 35.40 | -0.06 | -0.17% | 126 | 2,854 | 42.20% |
| PYPL230120C00310000 | 2021-03-05 3:31PM EST | 310.00 | 30.95 | 29.65 | 32.85 | -0.55 | -1.75% | 4 | 178 | 42.07% |
| PYPL230120C00320000 | 2021-03-05 12:11PM EST | 320.00 | 28.25 | 27.65 | 32.00 | -2.70 | -8.72% | 23 | 765 | 43.14% |
| PYPL230120C00330000 | 2021-03-05 3:41PM EST | 330.00 | 26.92 | 25.25 | 28.55 | -1.63 | -5.71% | 3 | 353 | 42.05% |
| PYPL230120C00340000 | 2021-03-04 2:49PM EST | 340.00 | 26.04 | 23.10 | 26.60 | 0.00 | - | 130 | 151 | 42.02% |
| PYPL230120C00350000 | 2021-03-05 3:42PM EST | 350.00 | 23.80 | 22.35 | 24.55 | -1.25 | -4.99% | 22 | 0 | 41.80% |
| PYPL230120C00360000 | 2021-03-05 3:28PM EST | 360.00 | 21.42 | 19.55 | 23.30 | -0.83 | -3.73% | 3 | 254 | 42.13% |
| PYPL230120C00370000 | 2021-03-05 3:44PM EST | 370.00 | 20.85 | 19.15 | 21.50 | -0.85 | -3.92% | 209 | 462 | 41.90% |
| PYPL230120C00380000 | 2021-03-05 2:37PM EST | 380.00 | 18.79 | 18.00 | 20.25 | -1.56 | -7.67% | 3 | 49 | 42.05% |
| PYPL230120C00390000 | 2021-03-05 3:04PM EST | 390.00 | 18.20 | 16.65 | 19.00 | -0.90 | -4.71% | 8 | 0 | 42.12% |
| PYPL230120C00400000 | 2021-03-04 3:15PM EST | 400.00 | 16.10 | 16.50 | 17.65 | -0.65 | -3.88% | 7 | 358 | 42.01% |
| PYPL230120C00410000 | 2021-03-04 3:29PM EST | 410.00 | 16.75 | 14.55 | 16.60 | 0.00 | - | 3 | 0 | 42.10% |
| PYPL230120C00420000 | 2021-03-05 11:40AM EST | 420.00 | 12.00 | 13.70 | 15.90 | -3.70 | -23.57% | 9 | 220 | 42.46% |
| PYPL230120C00430000 | 2021-03-05 2:47PM EST | 430.00 | 13.90 | 11.50 | 16.00 | -1.05 | -7.02% | 1 | 0 | 43.54% |
| PYPL230120C00440000 | 2021-03-05 3:58PM EST | 440.00 | 13.33 | 12.25 | 14.05 | -0.47 | -3.41% | 32 | 134 | 42.55% |
| PYPL230120C00450000 | 2021-03-05 3:58PM EST | 450.00 | 12.59 | 11.20 | 14.35 | +0.34 | +2.78% | 29 | 65 | 43.76% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230120P00090000 | 2021-03-03 9:52AM EST | 90.00 | 2.90 | 1.80 | 4.00 | +0.16 | +5.84% | 1 | 652 | 52.30% |
| PYPL230120P00095000 | 2021-03-01 1:47PM EST | 95.00 | 2.75 | 2.60 | 4.50 | 0.00 | - | 2 | 402 | 51.29% |
| PYPL230120P00100000 | 2021-03-04 2:46PM EST | 100.00 | 4.00 | 3.00 | 5.00 | +0.73 | +22.32% | 1 | 55 | 50.22% |
| PYPL230120P00105000 | 2021-02-25 11:10AM EST | 105.00 | 4.03 | 3.00 | 6.00 | 0.00 | - | 3 | 4 | 50.37% |
| PYPL230120P00110000 | 2021-02-24 12:55PM EST | 110.00 | 4.05 | 3.00 | 7.00 | 0.00 | - | 613 | 1,612 | 50.28% |
| PYPL230120P00115000 | 2021-02-26 10:50AM EST | 115.00 | 5.26 | 4.00 | 7.25 | 0.00 | - | 2 | 397 | 48.43% |
| PYPL230120P00120000 | 2021-03-05 3:34PM EST | 120.00 | 6.34 | 5.00 | 8.10 | +0.89 | +16.33% | 12 | 653 | 47.83% |
| PYPL230120P00125000 | 2021-03-01 1:44PM EST | 125.00 | 6.06 | 6.70 | 7.95 | 0.00 | - | 203 | 414 | 45.28% |
| PYPL230120P00130000 | 2021-03-04 2:01PM EST | 130.00 | 9.05 | 7.65 | 8.75 | 0.00 | - | 5 | 590 | 44.56% |
| PYPL230120P00135000 | 2021-03-04 2:16PM EST | 135.00 | 9.44 | 7.95 | 11.35 | -0.96 | -9.23% | 8 | 662 | 46.71% |
| PYPL230120P00140000 | 2021-03-05 3:46PM EST | 140.00 | 10.25 | 9.70 | 10.95 | -1.30 | -11.26% | 315 | 2,799 | 43.87% |
| PYPL230120P00145000 | 2021-03-04 2:16PM EST | 145.00 | 12.90 | 9.30 | 13.50 | 0.00 | - | 4 | 66 | 45.47% |
| PYPL230120P00150000 | 2021-03-04 12:31PM EST | 150.00 | 11.15 | 11.75 | 14.05 | 0.00 | - | 6 | 525 | 44.04% |
| PYPL230120P00155000 | 2021-03-05 11:24AM EST | 155.00 | 16.20 | 12.95 | 15.50 | +0.31 | +1.95% | 1 | 422 | 43.79% |
| PYPL230120P00160000 | 2021-03-04 2:01PM EST | 160.00 | 17.45 | 14.45 | 16.95 | 0.00 | - | 16 | 90 | 43.45% |
| PYPL230120P00165000 | 2021-03-04 2:01PM EST | 165.00 | 19.79 | 16.15 | 18.45 | +0.94 | +4.99% | 1 | 446 | 43.08% |
| PYPL230120P00170000 | 2021-03-04 2:16PM EST | 170.00 | 20.90 | 17.70 | 20.10 | 0.00 | - | 3 | 377 | 42.80% |
| PYPL230120P00175000 | 2021-03-04 2:01PM EST | 175.00 | 22.30 | 19.45 | 21.85 | 0.00 | - | 4 | 47 | 42.55% |
| PYPL230120P00180000 | 2021-03-05 10:30AM EST | 180.00 | 24.25 | 20.50 | 23.70 | 0.00 | - | 140 | 888 | 42.33% |
| PYPL230120P00185000 | 2021-03-05 12:42PM EST | 185.00 | 24.92 | 22.40 | 25.60 | -1.63 | -6.14% | 301 | 72 | 42.08% |
| PYPL230120P00190000 | 2021-03-04 2:01PM EST | 190.00 | 28.35 | 24.15 | 27.65 | -0.20 | -0.70% | 2 | 144 | 41.90% |
| PYPL230120P00195000 | 2021-03-04 2:01PM EST | 195.00 | 32.00 | 26.55 | 29.65 | +1.55 | +5.09% | 1 | 136 | 41.60% |
| PYPL230120P00200000 | 2021-03-05 3:47PM EST | 200.00 | 29.55 | 29.30 | 31.90 | -1.57 | -5.04% | 360 | 0 | 41.46% |
| PYPL230120P00210000 | 2021-03-05 3:54PM EST | 210.00 | 35.25 | 33.95 | 36.50 | -0.65 | -1.81% | 20 | 1,027 | 41.07% |
| PYPL230120P00220000 | 2021-03-05 3:54PM EST | 220.00 | 40.25 | 39.00 | 41.60 | -3.14 | -7.24% | 26 | 654 | 40.84% |
| PYPL230120P00230000 | 2021-03-04 2:01PM EST | 230.00 | 49.25 | 44.50 | 46.85 | +0.70 | +1.44% | 10 | 385 | 40.49% |
| PYPL230120P00240000 | 2021-03-05 10:37AM EST | 240.00 | 54.98 | 49.55 | 52.50 | +3.48 | +6.76% | 2 | 138 | 40.24% |
| PYPL230120P00250000 | 2021-03-05 12:58PM EST | 250.00 | 59.08 | 55.65 | 58.85 | -1.52 | -2.51% | 2 | 208 | 40.31% |
| PYPL230120P00260000 | 2021-03-04 2:05PM EST | 260.00 | 67.18 | 62.00 | 64.90 | 0.00 | - | 154 | 424 | 39.95% |
| PYPL230120P00270000 | 2021-03-04 12:28PM EST | 270.00 | 68.90 | 68.40 | 71.50 | 0.00 | - | 5 | 612 | 39.81% |
| PYPL230120P00280000 | 2021-03-04 3:28PM EST | 280.00 | 77.95 | 75.15 | 77.55 | 0.00 | - | 51 | 171 | 39.07% |
| PYPL230120P00290000 | 2021-03-04 12:07PM EST | 290.00 | 80.10 | 82.30 | 84.55 | 0.00 | - | 2 | 60 | 38.89% |
| PYPL230120P00300000 | 2021-03-04 9:30AM EST | 300.00 | 85.35 | 89.45 | 92.50 | 0.00 | - | 1 | 351 | 39.27% |
| PYPL230120P00310000 | 2021-03-05 3:18PM EST | 310.00 | 99.35 | 96.15 | 100.40 | +9.51 | +10.59% | 13 | 0 | 39.47% |
| PYPL230120P00320000 | 2021-02-23 3:38PM EST | 320.00 | 94.32 | 103.90 | 107.20 | 0.00 | - | 32 | 20 | 38.66% |
| PYPL230120P00330000 | 2021-02-16 12:12AM EST | 330.00 | 119.93 | 111.75 | 115.45 | +28.18 | +30.71% | 1 | 1 | 38.86% |
| PYPL230120P00340000 | 2021-03-01 9:44AM EST | 340.00 | 109.15 | 119.70 | 123.50 | 0.00 | - | - | 5 | 38.77% |
| PYPL230120P00350000 | 2021-02-26 1:47PM EST | 350.00 | 122.15 | 127.75 | 131.20 | 0.00 | - | 5 | 34 | 38.26% |
| PYPL230120P00360000 | 2021-03-01 9:36AM EST | 360.00 | 123.95 | 136.35 | 139.45 | 0.00 | - | 5 | 19 | 38.09% |
| PYPL230120P00370000 | 2021-02-03 2:07PM EST | 370.00 | 140.85 | 144.50 | 149.00 | 0.00 | - | - | 1 | 38.96% |
| PYPL230120P00410000 | 2021-02-24 12:33PM EST | 410.00 | 164.60 | 179.70 | 183.75 | 0.00 | - | - | 0 | 38.46% |
| PYPL230120P00420000 | 2021-02-24 12:33PM EST | 420.00 | 173.10 | 189.10 | 192.90 | 0.00 | - | - | 8 | 38.57% |
| PYPL230120P00430000 | 2021-02-24 12:32PM EST | 430.00 | 181.80 | 198.10 | 202.00 | 0.00 | - | - | 11 | 38.55% |
| PYPL230120P00450000 | 2021-03-01 3:41PM EST | 450.00 | 194.15 | 216.85 | 220.30 | 0.00 | - | 2 | 0 | 38.39% |
© 2021 Verizon Media. All rights reserved.
