UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.20 +31.30 (+1.33%) DOW
39,840.83 +282.72 (+0.71%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 40.00 | 26.00 | 23.90 | 24.10 | 0.00 | - | 1 | 1 | 81.25% |
| PYPL240607C00050000 | 2024-05-13 3:01PM EDT | 50.00 | 14.08 | 14.00 | 14.10 | 0.00 | - | 5 | 5 | 51.95% |
| PYPL240607C00053000 | 2024-04-29 11:16AM EDT | 53.00 | 14.35 | 11.00 | 11.20 | 0.00 | - | - | 2 | 50.39% |
| PYPL240607C00055000 | 2024-05-14 11:34AM EDT | 55.00 | 9.99 | 9.05 | 9.25 | 0.00 | - | 2 | 5 | 44.53% |
| PYPL240607C00056000 | 2024-05-06 10:17AM EDT | 56.00 | 9.63 | 8.10 | 8.25 | 0.00 | - | - | 1 | 40.48% |
| PYPL240607C00057000 | 2024-05-10 3:38PM EDT | 57.00 | 6.50 | 7.15 | 7.30 | 0.00 | - | 2 | 4 | 38.09% |
| PYPL240607C00058000 | 2024-05-08 11:08AM EDT | 58.00 | 7.15 | 6.20 | 6.35 | 0.00 | - | 2 | 3 | 35.35% |
| PYPL240607C00059000 | 2024-05-13 12:08PM EDT | 59.00 | 5.75 | 5.05 | 5.45 | 0.00 | - | 1 | 4 | 33.55% |
| PYPL240607C00060000 | 2024-05-14 3:59PM EDT | 60.00 | 5.16 | 4.45 | 4.55 | 0.00 | - | 4 | 15 | 31.15% |
| PYPL240607C00061000 | 2024-05-15 9:57AM EDT | 61.00 | 3.85 | 3.65 | 3.75 | -0.55 | -12.50% | 3 | 1,615 | 30.08% |
| PYPL240607C00062000 | 2024-05-15 11:34AM EDT | 62.00 | 3.10 | 2.93 | 2.99 | -0.40 | -11.43% | 1 | 160 | 28.71% |
| PYPL240607C00063000 | 2024-05-15 1:01PM EDT | 63.00 | 2.30 | 2.30 | 2.36 | -0.70 | -23.33% | 16 | 90 | 28.39% |
| PYPL240607C00064000 | 2024-05-15 1:47PM EDT | 64.00 | 1.75 | 1.74 | 1.80 | -0.51 | -22.57% | 137 | 103 | 27.83% |
| PYPL240607C00065000 | 2024-05-15 2:16PM EDT | 65.00 | 1.36 | 1.29 | 1.34 | -0.50 | -26.88% | 35 | 233 | 27.52% |
| PYPL240607C00066000 | 2024-05-15 1:16PM EDT | 66.00 | 1.03 | 0.96 | 1.00 | -0.35 | -25.36% | 62 | 658 | 27.76% |
| PYPL240607C00067000 | 2024-05-15 2:38PM EDT | 67.00 | 0.72 | 0.69 | 0.72 | -0.27 | -27.27% | 48 | 1,720 | 27.76% |
| PYPL240607C00068000 | 2024-05-15 1:14PM EDT | 68.00 | 0.51 | 0.49 | 0.52 | -0.23 | -31.08% | 41 | 194 | 28.08% |
| PYPL240607C00069000 | 2024-05-15 1:27PM EDT | 69.00 | 0.36 | 0.35 | 0.37 | -0.18 | -33.33% | 18 | 170 | 28.37% |
| PYPL240607C00070000 | 2024-05-15 2:17PM EDT | 70.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 177 | 429 | 28.96% |
| PYPL240607C00071000 | 2024-05-15 11:12AM EDT | 71.00 | 0.19 | 0.17 | 0.20 | -0.10 | -34.48% | 4 | 81 | 29.69% |
| PYPL240607C00072000 | 2024-05-15 10:46AM EDT | 72.00 | 0.16 | 0.12 | 0.17 | -0.08 | -33.33% | 7 | 1,486 | 31.35% |
| PYPL240607C00073000 | 2024-05-15 1:50PM EDT | 73.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 8 | 259 | 31.06% |
| PYPL240607C00074000 | 2024-05-14 9:56AM EDT | 74.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 3 | 74 | 33.01% |
| PYPL240607C00075000 | 2024-05-15 11:30AM EDT | 75.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 10 | 217 | 33.99% |
| PYPL240607C00076000 | 2024-05-10 1:15PM EDT | 76.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 33 | 36.23% |
| PYPL240607C00077000 | 2024-05-13 3:10PM EDT | 77.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 28 | 37.60% |
| PYPL240607C00078000 | 2024-05-03 9:52AM EDT | 78.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 2 | 1 | 38.67% |
| PYPL240607C00080000 | 2024-05-15 2:27PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 69 | 38.67% |
| PYPL240607C00085000 | 2024-05-08 3:51PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 42 | 50.98% |
| PYPL240607C00090000 | 2024-05-14 2:03PM EDT | 90.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 18 | 62.31% |
| PYPL240607C00095000 | 2024-04-29 3:51PM EDT | 95.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | - | 8 | 66.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00045000 | 2024-05-10 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 3 | 67.97% |
| PYPL240607P00050000 | 2024-05-09 10:59AM EDT | 50.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 13 | 50.98% |
| PYPL240607P00051000 | 2024-05-02 3:57PM EDT | 51.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | - | 1 | 43.56% |
| PYPL240607P00052000 | 2024-05-03 10:56AM EDT | 52.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 12 | 13 | 40.23% |
| PYPL240607P00053000 | 2024-04-30 12:31PM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 12 | 8 | 38.28% |
| PYPL240607P00054000 | 2024-05-14 3:54PM EDT | 54.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 4 | 65 | 35.94% |
| PYPL240607P00055000 | 2024-05-14 3:06PM EDT | 55.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 77 | 31.64% |
| PYPL240607P00056000 | 2024-05-15 10:04AM EDT | 56.00 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 10 | 55 | 32.03% |
| PYPL240607P00057000 | 2024-05-14 10:35AM EDT | 57.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 3 | 161 | 29.69% |
| PYPL240607P00058000 | 2024-05-15 2:10PM EDT | 58.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 6 | 254 | 29.00% |
| PYPL240607P00059000 | 2024-05-15 10:26AM EDT | 59.00 | 0.27 | 0.27 | 0.29 | +0.04 | +17.39% | 21 | 177 | 28.03% |
| PYPL240607P00060000 | 2024-05-15 1:50PM EDT | 60.00 | 0.44 | 0.40 | 0.43 | +0.08 | +22.22% | 80 | 7,369 | 27.39% |
| PYPL240607P00061000 | 2024-05-15 2:53PM EDT | 61.00 | 0.60 | 0.59 | 0.63 | +0.07 | +13.21% | 8 | 100 | 26.91% |
| PYPL240607P00062000 | 2024-05-15 1:58PM EDT | 62.00 | 0.88 | 0.86 | 0.90 | +0.14 | +18.92% | 30 | 269 | 26.42% |
| PYPL240607P00063000 | 2024-05-15 1:40PM EDT | 63.00 | 1.22 | 1.21 | 1.26 | +0.20 | +19.61% | 42 | 133 | 26.12% |
| PYPL240607P00064000 | 2024-05-15 11:35AM EDT | 64.00 | 1.64 | 1.66 | 1.71 | +0.23 | +16.31% | 42 | 258 | 25.78% |
| PYPL240607P00065000 | 2024-05-15 2:53PM EDT | 65.00 | 2.23 | 2.22 | 2.27 | +0.40 | +21.86% | 21 | 169 | 25.73% |
| PYPL240607P00066000 | 2024-05-14 12:35PM EDT | 66.00 | 2.41 | 2.84 | 2.91 | 0.00 | - | 16 | 53 | 25.51% |
| PYPL240607P00067000 | 2024-05-15 10:09AM EDT | 67.00 | 3.50 | 3.60 | 3.70 | +0.37 | +11.82% | 1 | 31 | 26.56% |
| PYPL240607P00068000 | 2024-05-13 10:34AM EDT | 68.00 | 4.25 | 4.40 | 4.50 | 0.00 | - | 2 | 66 | 26.66% |
| PYPL240607P00069000 | 2024-05-13 2:56PM EDT | 69.00 | 5.39 | 5.25 | 5.50 | 0.00 | - | 1 | 15 | 30.47% |
| PYPL240607P00070000 | 2024-05-10 1:47PM EDT | 70.00 | 6.82 | 6.15 | 6.30 | 0.00 | - | 1 | 20 | 28.52% |
| PYPL240607P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.41 | 7.10 | 7.25 | 0.00 | - | - | 1 | 29.88% |
| PYPL240607P00072000 | 2024-05-07 12:37PM EDT | 72.00 | 5.92 | 8.05 | 8.25 | 0.00 | - | 1 | 3 | 32.81% |
| PYPL240607P00075000 | 2024-05-09 12:29PM EDT | 75.00 | 11.45 | 10.70 | 11.60 | 0.00 | - | 1 | 1 | 52.93% |
© 2024 Yahoo. All rights reserved.