PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020C00030000 | 2023-09-14 12:34PM EDT | 30.00 | 34.35 | 27.75 | 28.10 | 0.00 | - | 3 | 29 | 103.91% |
| PYPL231020C00032500 | 2023-09-18 1:09PM EDT | 32.50 | 31.00 | 25.40 | 25.65 | 0.00 | - | 6 | 9 | 109.77% |
| PYPL231020C00035000 | 2023-06-21 9:37AM EDT | 35.00 | 34.15 | 37.80 | 38.15 | 0.00 | - | 1 | 25 | 541.75% |
| PYPL231020C00037500 | 2023-09-21 10:52AM EDT | 37.50 | 21.75 | 20.35 | 20.75 | 0.00 | - | 9 | 149 | 88.09% |
| PYPL231020C00040000 | 2023-09-21 1:42PM EDT | 40.00 | 19.15 | 17.90 | 18.25 | 0.00 | - | 9 | 143 | 78.81% |
| PYPL231020C00042500 | 2023-09-21 9:59AM EDT | 42.50 | 16.30 | 15.40 | 15.65 | -0.72 | -4.23% | 49 | 91 | 64.06% |
| PYPL231020C00045000 | 2023-09-22 10:13AM EDT | 45.00 | 13.85 | 12.90 | 13.35 | -1.15 | -7.67% | 6 | 158 | 60.25% |
| PYPL231020C00047500 | 2023-09-21 1:12PM EDT | 47.50 | 11.65 | 10.60 | 10.75 | 0.00 | - | 11 | 64 | 52.05% |
| PYPL231020C00050000 | 2023-09-21 1:12PM EDT | 50.00 | 9.27 | 8.25 | 8.50 | 0.00 | - | 38 | 9,933 | 51.86% |
| PYPL231020C00052500 | 2023-09-22 3:41PM EDT | 52.50 | 6.35 | 6.00 | 6.15 | -2.80 | -30.60% | 1 | 217 | 43.16% |
| PYPL231020C00055000 | 2023-09-22 2:37PM EDT | 55.00 | 4.15 | 4.00 | 4.10 | -0.70 | -14.43% | 146 | 825 | 38.33% |
| PYPL231020C00057500 | 2023-09-22 3:43PM EDT | 57.50 | 2.41 | 2.37 | 2.44 | -0.69 | -22.26% | 182 | 996 | 35.23% |
| PYPL231020C00060000 | 2023-09-22 3:57PM EDT | 60.00 | 1.29 | 1.25 | 1.27 | -0.36 | -21.82% | 764 | 6,956 | 33.30% |
| PYPL231020C00062500 | 2023-09-22 3:59PM EDT | 62.50 | 0.60 | 0.58 | 0.61 | -0.24 | -28.57% | 568 | 8,034 | 32.91% |
| PYPL231020C00065000 | 2023-09-22 3:59PM EDT | 65.00 | 0.29 | 0.28 | 0.30 | -0.12 | -29.27% | 2,243 | 15,550 | 33.89% |
| PYPL231020C00067500 | 2023-09-22 3:50PM EDT | 67.50 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 286 | 7,945 | 36.23% |
| PYPL231020C00070000 | 2023-09-22 3:59PM EDT | 70.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,322 | 17,839 | 39.06% |
| PYPL231020C00072500 | 2023-09-22 2:41PM EDT | 72.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 45 | 7,586 | 42.38% |
| PYPL231020C00075000 | 2023-09-22 3:18PM EDT | 75.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 149 | 11,679 | 45.51% |
| PYPL231020C00077500 | 2023-09-22 2:50PM EDT | 77.50 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 249 | 6,629 | 48.83% |
| PYPL231020C00080000 | 2023-09-22 3:41PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 735 | 9,355 | 50.00% |
| PYPL231020C00082500 | 2023-09-22 9:48AM EDT | 82.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 2,978 | 52.73% |
| PYPL231020C00085000 | 2023-09-22 2:11PM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 102 | 7,382 | 55.08% |
| PYPL231020C00087500 | 2023-09-22 11:14AM EDT | 87.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 10 | 1,944 | 60.16% |
| PYPL231020C00090000 | 2023-09-22 2:39PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7,706 | 57.81% |
| PYPL231020C00095000 | 2023-09-22 3:53PM EDT | 95.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 3,645 | 64.06% |
| PYPL231020C00100000 | 2023-09-21 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 600 | 4,857 | 70.31% |
| PYPL231020C00105000 | 2023-09-21 3:15PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 1,742 | 75.00% |
| PYPL231020C00110000 | 2023-09-20 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,110 | 75.00% |
| PYPL231020C00115000 | 2023-09-20 2:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,891 | 81.25% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00030000 | 2023-09-21 12:23PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,923 | 90.63% |
| PYPL231020P00032500 | 2023-09-05 1:04PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,057 | 76.56% |
| PYPL231020P00035000 | 2023-09-21 12:23PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 71.09% |
| PYPL231020P00037500 | 2023-09-06 11:33AM EDT | 37.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 66.02% |
| PYPL231020P00040000 | 2023-09-21 10:21AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 805 | 53.91% |
| PYPL231020P00042500 | 2023-09-21 3:58PM EDT | 42.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 216 | 482 | 50.00% |
| PYPL231020P00045000 | 2023-09-22 3:32PM EDT | 45.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 973 | 1,827 | 46.09% |
| PYPL231020P00047500 | 2023-09-22 2:57PM EDT | 47.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 16 | 3,482 | 41.90% |
| PYPL231020P00050000 | 2023-09-22 3:53PM EDT | 50.00 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 52 | 13,898 | 38.77% |
| PYPL231020P00052500 | 2023-09-22 3:57PM EDT | 52.50 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 47 | 3,016 | 35.84% |
| PYPL231020P00055000 | 2023-09-22 3:52PM EDT | 55.00 | 0.94 | 0.92 | 0.96 | +0.12 | +14.63% | 351 | 9,083 | 33.57% |
| PYPL231020P00057500 | 2023-09-22 3:59PM EDT | 57.50 | 1.78 | 1.79 | 1.84 | +0.25 | +16.34% | 809 | 7,624 | 31.76% |
| PYPL231020P00060000 | 2023-09-22 3:53PM EDT | 60.00 | 3.10 | 3.10 | 3.20 | +0.35 | +12.73% | 856 | 15,945 | 30.13% |
| PYPL231020P00062500 | 2023-09-22 3:57PM EDT | 62.50 | 5.00 | 4.95 | 5.10 | +0.55 | +12.36% | 117 | 7,540 | 30.03% |
| PYPL231020P00065000 | 2023-09-22 3:44PM EDT | 65.00 | 7.07 | 7.10 | 7.40 | +0.52 | +7.94% | 77 | 7,742 | 33.30% |
| PYPL231020P00067500 | 2023-09-22 3:37PM EDT | 67.50 | 9.27 | 9.60 | 9.85 | +0.52 | +5.94% | 18 | 3,907 | 38.82% |
| PYPL231020P00070000 | 2023-09-22 3:35PM EDT | 70.00 | 11.77 | 11.95 | 12.30 | +0.42 | +3.70% | 67 | 3,329 | 43.16% |
| PYPL231020P00072500 | 2023-09-22 3:44PM EDT | 72.50 | 14.46 | 14.55 | 14.70 | +0.91 | +6.72% | 3,466 | 1,674 | 42.38% |
| PYPL231020P00075000 | 2023-09-22 3:51PM EDT | 75.00 | 17.10 | 17.00 | 17.20 | +3.70 | +27.61% | 30 | 20 | 47.66% |
| PYPL231020P00077500 | 2023-09-15 9:45AM EDT | 77.50 | 12.55 | 19.40 | 19.70 | 0.00 | - | 2 | 2 | 52.54% |
| PYPL231020P00080000 | 2023-08-21 1:08PM EDT | 80.00 | 20.85 | 19.00 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL231020P00082500 | 2023-08-04 9:45AM EDT | 82.50 | 18.70 | 18.85 | 19.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231020P00085000 | 2023-09-15 3:55PM EDT | 85.00 | 20.85 | 26.60 | 27.40 | 0.00 | - | 1 | 0 | 81.15% |
| PYPL231020P00087500 | 2023-09-15 3:55PM EDT | 87.50 | 23.35 | 29.55 | 29.70 | 0.00 | - | 3 | 0 | 51.56% |
| PYPL231020P00090000 | 2023-09-22 3:04PM EDT | 90.00 | 31.95 | 31.90 | 32.30 | +6.51 | +25.59% | 2 | 0 | 83.59% |
| PYPL231020P00095000 | 2023-08-03 9:33AM EDT | 95.00 | 29.60 | 31.20 | 31.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020P00100000 | 2023-09-15 3:53PM EDT | 100.00 | 35.91 | 42.00 | 42.25 | 0.00 | - | 1 | 1 | 65.63% |
| PYPL231020P00105000 | 2023-08-09 11:36AM EDT | 105.00 | 42.70 | 43.95 | 44.25 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020P00110000 | 2023-07-21 11:28AM EDT | 110.00 | 37.20 | 50.35 | 50.80 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231020P00115000 | 2023-05-10 12:20PM EDT | 115.00 | 51.20 | 51.25 | 51.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
