PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-02-17 12:29PM EDT | 35.00 | 40.08 | 37.90 | 38.75 | 0.00 | - | 1 | 802 | 0.00% |
| PYPL230616C00037500 | 2022-11-04 2:16PM EDT | 37.50 | 38.30 | 38.10 | 39.45 | 0.00 | - | 19 | 24 | 87.40% |
| PYPL230616C00040000 | 2023-03-31 12:18PM EDT | 40.00 | 35.85 | 36.10 | 36.75 | +1.80 | +5.29% | 1 | 231 | 86.43% |
| PYPL230616C00042500 | 2023-03-21 3:36PM EDT | 42.50 | 34.35 | 33.75 | 34.30 | 0.00 | - | 1 | 38 | 82.67% |
| PYPL230616C00045000 | 2023-03-29 9:43AM EDT | 45.00 | 29.75 | 31.30 | 31.85 | 0.00 | - | 1 | 60 | 77.20% |
| PYPL230616C00047500 | 2023-03-28 12:44PM EDT | 47.50 | 25.82 | 28.85 | 29.45 | 0.00 | - | 1 | 73 | 72.41% |
| PYPL230616C00050000 | 2023-03-30 11:59AM EDT | 50.00 | 25.10 | 26.50 | 27.10 | 0.00 | - | 1 | 156 | 69.24% |
| PYPL230616C00055000 | 2023-03-31 2:52PM EDT | 55.00 | 21.50 | 21.90 | 22.30 | +0.55 | +2.63% | 4 | 75 | 61.74% |
| PYPL230616C00060000 | 2023-03-31 1:37PM EDT | 60.00 | 16.80 | 17.50 | 17.85 | +0.10 | +0.60% | 5 | 266 | 56.62% |
| PYPL230616C00062500 | 2023-03-31 3:55PM EDT | 62.50 | 15.50 | 15.45 | 15.65 | +1.01 | +6.97% | 11 | 169 | 54.13% |
| PYPL230616C00065000 | 2023-03-31 3:59PM EDT | 65.00 | 13.58 | 13.40 | 13.65 | +1.03 | +8.21% | 4 | 196 | 51.93% |
| PYPL230616C00067500 | 2023-03-31 3:32PM EDT | 67.50 | 11.44 | 11.55 | 11.75 | +0.99 | +9.47% | 5 | 378 | 50.29% |
| PYPL230616C00070000 | 2023-03-31 3:56PM EDT | 70.00 | 9.83 | 9.70 | 9.95 | +0.93 | +10.45% | 7 | 1,813 | 49.16% |
| PYPL230616C00072500 | 2023-03-31 3:27PM EDT | 72.50 | 8.01 | 8.15 | 8.25 | +0.66 | +8.98% | 19 | 3,596 | 47.02% |
| PYPL230616C00075000 | 2023-03-31 3:26PM EDT | 75.00 | 6.55 | 6.65 | 6.75 | +0.60 | +10.08% | 139 | 2,587 | 45.41% |
| PYPL230616C00077500 | 2023-03-31 3:24PM EDT | 77.50 | 5.20 | 5.35 | 5.45 | +0.60 | +13.04% | 261 | 2,576 | 44.17% |
| PYPL230616C00080000 | 2023-03-31 3:58PM EDT | 80.00 | 4.25 | 4.20 | 4.30 | +0.55 | +14.86% | 193 | 4,903 | 42.88% |
| PYPL230616C00082500 | 2023-03-31 2:31PM EDT | 82.50 | 3.05 | 3.20 | 3.35 | +0.19 | +6.64% | 23 | 4,021 | 41.93% |
| PYPL230616C00085000 | 2023-03-31 3:58PM EDT | 85.00 | 2.50 | 2.47 | 2.53 | +0.34 | +15.74% | 127 | 5,992 | 40.82% |
| PYPL230616C00087500 | 2023-03-31 2:15PM EDT | 87.50 | 1.75 | 1.85 | 1.90 | +0.20 | +12.90% | 7 | 3,946 | 40.10% |
| PYPL230616C00090000 | 2023-03-31 3:54PM EDT | 90.00 | 1.36 | 1.37 | 1.42 | +0.16 | +13.33% | 120 | 9,869 | 39.65% |
| PYPL230616C00092500 | 2023-03-31 3:46PM EDT | 92.50 | 0.99 | 1.01 | 1.06 | +0.08 | +8.79% | 18 | 1,800 | 39.40% |
| PYPL230616C00095000 | 2023-03-31 3:55PM EDT | 95.00 | 0.75 | 0.73 | 0.78 | +0.12 | +19.05% | 37 | 3,564 | 39.19% |
| PYPL230616C00097500 | 2023-03-31 3:52PM EDT | 97.50 | 0.54 | 0.55 | 0.58 | +0.06 | +12.50% | 6 | 1,852 | 39.16% |
| PYPL230616C00100000 | 2023-03-31 3:54PM EDT | 100.00 | 0.41 | 0.41 | 0.43 | +0.05 | +13.89% | 49 | 7,756 | 39.21% |
| PYPL230616C00105000 | 2023-03-31 11:46AM EDT | 105.00 | 0.21 | 0.23 | 0.25 | +0.01 | +5.00% | 4 | 4,354 | 39.84% |
| PYPL230616C00110000 | 2023-03-29 3:31PM EDT | 110.00 | 0.13 | 0.14 | 0.15 | 0.00 | - | 12 | 2,726 | 40.63% |
| PYPL230616C00115000 | 2023-03-31 10:44AM EDT | 115.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 50 | 1,786 | 42.58% |
| PYPL230616C00120000 | 2023-03-31 10:45AM EDT | 120.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 25 | 4,213 | 43.36% |
| PYPL230616C00125000 | 2023-03-31 11:27AM EDT | 125.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 18 | 2,210 | 44.73% |
| PYPL230616C00130000 | 2023-03-31 9:42AM EDT | 130.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,602 | 46.48% |
| PYPL230616C00135000 | 2023-03-21 2:05PM EDT | 135.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,676 | 47.66% |
| PYPL230616C00140000 | 2023-03-31 2:51PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 2,758 | 50.39% |
| PYPL230616C00145000 | 2023-03-21 9:32AM EDT | 145.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 802 | 51.95% |
| PYPL230616C00150000 | 2023-03-29 1:10PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 3,977 | 51.56% |
| PYPL230616C00155000 | 2023-03-14 10:36AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 318 | 53.91% |
| PYPL230616C00160000 | 2023-03-27 9:41AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,031 | 53.91% |
| PYPL230616C00165000 | 2023-03-21 2:50PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,516 | 56.25% |
| PYPL230616C00170000 | 2023-03-22 3:43PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,569 | 57.81% |
| PYPL230616C00175000 | 2023-03-15 3:09PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,132 | 56.25% |
| PYPL230616C00180000 | 2023-03-29 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 2,380 | 57.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-03-31 1:00PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 2,240 | 67.19% |
| PYPL230616P00037500 | 2023-03-23 2:48PM EDT | 37.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 1 | 335 | 61.33% |
| PYPL230616P00040000 | 2023-03-31 3:55PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 1 | 672 | 59.77% |
| PYPL230616P00042500 | 2023-03-20 10:00AM EDT | 42.50 | 0.20 | 0.07 | 0.09 | 0.00 | - | 10 | 2,975 | 58.20% |
| PYPL230616P00045000 | 2023-03-29 12:53PM EDT | 45.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 30 | 3,524 | 56.35% |
| PYPL230616P00047500 | 2023-03-30 9:30AM EDT | 47.50 | 0.23 | 0.17 | 0.19 | 0.00 | - | 2 | 1,774 | 54.69% |
| PYPL230616P00050000 | 2023-03-31 2:14PM EDT | 50.00 | 0.29 | 0.26 | 0.28 | -0.09 | -23.68% | 6 | 4,407 | 53.32% |
| PYPL230616P00055000 | 2023-03-31 1:40PM EDT | 55.00 | 0.63 | 0.54 | 0.57 | -0.07 | -10.00% | 2 | 3,536 | 50.44% |
| PYPL230616P00060000 | 2023-03-31 3:55PM EDT | 60.00 | 1.07 | 1.02 | 1.07 | -0.23 | -17.69% | 70 | 5,244 | 47.83% |
| PYPL230616P00062500 | 2023-03-31 1:36PM EDT | 62.50 | 1.58 | 1.38 | 1.44 | -0.22 | -12.22% | 15 | 1,209 | 46.51% |
| PYPL230616P00065000 | 2023-03-31 3:42PM EDT | 65.00 | 1.96 | 1.83 | 1.90 | -0.36 | -15.52% | 54 | 5,214 | 45.11% |
| PYPL230616P00067500 | 2023-03-31 3:31PM EDT | 67.50 | 2.50 | 2.40 | 2.47 | -0.41 | -14.09% | 51 | 4,626 | 43.71% |
| PYPL230616P00070000 | 2023-03-31 3:18PM EDT | 70.00 | 3.30 | 3.10 | 3.20 | -0.47 | -12.47% | 160 | 6,866 | 42.60% |
| PYPL230616P00072500 | 2023-03-31 3:16PM EDT | 72.50 | 4.20 | 3.90 | 4.05 | -0.45 | -9.68% | 56 | 5,669 | 41.27% |
| PYPL230616P00075000 | 2023-03-31 3:53PM EDT | 75.00 | 5.11 | 4.90 | 5.05 | -0.69 | -11.90% | 35 | 7,874 | 39.89% |
| PYPL230616P00077500 | 2023-03-31 3:29PM EDT | 77.50 | 6.30 | 6.10 | 6.20 | -0.85 | -11.89% | 35 | 2,571 | 38.36% |
| PYPL230616P00080000 | 2023-03-31 3:20PM EDT | 80.00 | 7.80 | 7.45 | 7.55 | -0.85 | -9.83% | 25 | 5,823 | 36.96% |
| PYPL230616P00082500 | 2023-03-31 3:16PM EDT | 82.50 | 9.40 | 9.00 | 9.15 | -0.80 | -7.84% | 6 | 3,542 | 36.08% |
| PYPL230616P00085000 | 2023-03-31 3:57PM EDT | 85.00 | 10.83 | 10.70 | 11.00 | -1.22 | -10.12% | 17 | 1,680 | 35.89% |
| PYPL230616P00087500 | 2023-03-28 1:28PM EDT | 87.50 | 15.95 | 12.60 | 12.80 | 0.00 | - | 1 | 1,215 | 33.81% |
| PYPL230616P00090000 | 2023-03-31 3:53PM EDT | 90.00 | 15.05 | 14.65 | 14.85 | -1.20 | -7.38% | 8 | 3,479 | 32.59% |
| PYPL230616P00092500 | 2023-03-31 2:15PM EDT | 92.50 | 17.43 | 16.80 | 17.05 | -1.15 | -6.19% | 1 | 1,317 | 31.69% |
| PYPL230616P00095000 | 2023-03-31 3:19PM EDT | 95.00 | 19.68 | 19.00 | 19.45 | -1.17 | -5.61% | 2 | 2,253 | 32.91% |
| PYPL230616P00097500 | 2023-03-24 11:16AM EDT | 97.50 | 24.80 | 21.35 | 21.90 | 0.00 | - | 5 | 825 | 34.67% |
| PYPL230616P00100000 | 2023-03-28 1:15PM EDT | 100.00 | 27.79 | 23.80 | 24.30 | 0.00 | - | 36 | 574 | 34.82% |
| PYPL230616P00105000 | 2023-03-29 3:48PM EDT | 105.00 | 30.70 | 28.75 | 29.35 | 0.00 | - | 100 | 69 | 41.02% |
| PYPL230616P00110000 | 2023-03-31 3:00PM EDT | 110.00 | 34.70 | 33.90 | 34.30 | -0.90 | -2.53% | 50 | 45 | 44.04% |
| PYPL230616P00115000 | 2023-03-09 12:07PM EDT | 115.00 | 36.89 | 38.75 | 39.35 | 0.00 | - | 4 | 0 | 49.81% |
| PYPL230616P00120000 | 2023-02-07 11:21AM EDT | 120.00 | 38.29 | 41.60 | 41.95 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00125000 | 2023-02-06 10:30AM EDT | 125.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL230616P00130000 | 2023-03-20 11:01AM EDT | 130.00 | 56.03 | 53.75 | 54.35 | 0.00 | - | 4 | 0 | 61.04% |
| PYPL230616P00135000 | 2023-02-03 11:38AM EDT | 135.00 | 48.00 | 58.45 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00140000 | 2023-01-20 10:30AM EDT | 140.00 | 62.88 | 65.05 | 65.65 | 0.00 | - | 1 | 0 | 90.09% |
| PYPL230616P00145000 | 2022-11-23 4:32PM EDT | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 153.86% |
| PYPL230616P00150000 | 2023-02-06 1:44PM EDT | 150.00 | 67.01 | 73.90 | 74.40 | 0.00 | - | 10 | 0 | 62.70% |
| PYPL230616P00155000 | 2023-01-20 10:30AM EDT | 155.00 | 77.94 | 80.05 | 80.65 | 0.00 | - | 1 | 0 | 100.44% |
| PYPL230616P00160000 | 2023-03-31 9:34AM EDT | 160.00 | 85.61 | 83.80 | 84.30 | +0.50 | +0.59% | 1 | 0 | 76.95% |
| PYPL230616P00165000 | 2023-02-10 10:46AM EDT | 165.00 | 82.70 | 91.25 | 91.85 | 0.00 | - | 1 | 0 | 124.34% |
| PYPL230616P00170000 | 2023-02-23 4:59PM EDT | 170.00 | 94.70 | 95.85 | 96.45 | 0.00 | - | 1 | 0 | 122.10% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-01-11 11:28AM EDT | 180.00 | 101.45 | 99.40 | 99.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
