PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240621C00030000 | 2024-04-08 9:41AM EDT | 30.00 | 36.10 | 31.35 | 33.80 | 0.00 | - | 1 | 292 | 99.02% |
| PYPL240621C00032500 | 2024-03-15 12:08PM EDT | 32.50 | 30.94 | 32.10 | 32.85 | 0.00 | - | 20 | 71 | 163.62% |
| PYPL240621C00035000 | 2024-04-08 9:44AM EDT | 35.00 | 31.35 | 27.40 | 29.00 | 0.00 | - | 1 | 44 | 105.62% |
| PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 27.35 | 27.90 | 0.00 | - | 1 | 265 | 138.53% |
| PYPL240621C00040000 | 2024-04-18 11:20AM EDT | 40.00 | 23.43 | 22.50 | 24.10 | 0.00 | - | 3 | 600 | 88.04% |
| PYPL240621C00042500 | 2024-04-17 1:15PM EDT | 42.50 | 21.01 | 20.30 | 20.70 | 0.00 | - | 2 | 352 | 71.00% |
| PYPL240621C00045000 | 2024-04-19 12:09PM EDT | 45.00 | 17.64 | 17.70 | 19.30 | -1.01 | -5.42% | 5 | 675 | 73.73% |
| PYPL240621C00047500 | 2024-04-04 11:13AM EDT | 47.50 | 19.01 | 15.40 | 16.00 | 0.00 | - | 5 | 900 | 58.84% |
| PYPL240621C00050000 | 2024-04-19 1:41PM EDT | 50.00 | 13.30 | 13.35 | 13.50 | +0.05 | +0.38% | 29 | 1,788 | 54.64% |
| PYPL240621C00052500 | 2024-04-18 3:39PM EDT | 52.50 | 11.25 | 11.20 | 11.40 | 0.00 | - | 1 | 2,134 | 51.86% |
| PYPL240621C00055000 | 2024-04-19 10:27AM EDT | 55.00 | 9.12 | 9.25 | 9.40 | -0.38 | -4.00% | 11 | 2,173 | 50.59% |
| PYPL240621C00057500 | 2024-04-19 3:56PM EDT | 57.50 | 7.50 | 7.45 | 7.65 | +0.05 | +0.67% | 6 | 1,604 | 49.17% |
| PYPL240621C00060000 | 2024-04-19 1:56PM EDT | 60.00 | 5.92 | 5.85 | 6.00 | +0.12 | +2.07% | 93 | 4,812 | 47.00% |
| PYPL240621C00062500 | 2024-04-19 3:56PM EDT | 62.50 | 4.60 | 4.55 | 4.65 | 0.00 | - | 362 | 5,159 | 45.94% |
| PYPL240621C00065000 | 2024-04-19 3:42PM EDT | 65.00 | 3.35 | 3.40 | 3.55 | +0.05 | +1.52% | 1,098 | 7,798 | 45.34% |
| PYPL240621C00067500 | 2024-04-19 3:51PM EDT | 67.50 | 2.50 | 2.55 | 2.60 | -0.05 | -1.96% | 114 | 4,356 | 44.24% |
| PYPL240621C00070000 | 2024-04-19 3:46PM EDT | 70.00 | 1.83 | 1.77 | 1.91 | +0.01 | +0.55% | 445 | 10,219 | 43.96% |
| PYPL240621C00072500 | 2024-04-19 3:54PM EDT | 72.50 | 1.33 | 1.21 | 1.39 | +0.03 | +2.31% | 45 | 5,412 | 43.87% |
| PYPL240621C00075000 | 2024-04-19 3:35PM EDT | 75.00 | 0.97 | 0.96 | 1.00 | +0.01 | +1.04% | 477 | 12,116 | 43.85% |
| PYPL240621C00077500 | 2024-04-19 2:43PM EDT | 77.50 | 0.65 | 0.68 | 0.73 | -0.06 | -8.45% | 51 | 7,262 | 44.17% |
| PYPL240621C00080000 | 2024-04-19 3:38PM EDT | 80.00 | 0.48 | 0.50 | 0.54 | -0.02 | -4.00% | 578 | 16,725 | 44.70% |
| PYPL240621C00082500 | 2024-04-19 10:33AM EDT | 82.50 | 0.38 | 0.36 | 0.41 | 0.00 | - | 10 | 6,847 | 45.51% |
| PYPL240621C00085000 | 2024-04-19 3:12PM EDT | 85.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 100 | 5,998 | 45.90% |
| PYPL240621C00090000 | 2024-04-19 3:12PM EDT | 90.00 | 0.19 | 0.15 | 0.23 | -0.01 | -5.00% | 398 | 11,413 | 49.71% |
| PYPL240621C00095000 | 2024-04-19 10:47AM EDT | 95.00 | 0.12 | 0.07 | 0.16 | -0.02 | -14.29% | 3 | 6,711 | 52.05% |
| PYPL240621C00100000 | 2024-04-19 12:33PM EDT | 100.00 | 0.08 | 0.07 | 0.14 | -0.01 | -11.11% | 304 | 14,500 | 53.52% |
| PYPL240621C00105000 | 2024-04-18 12:39PM EDT | 105.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 60 | 4,454 | 55.47% |
| PYPL240621C00110000 | 2024-04-18 10:10AM EDT | 110.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 5,284 | 61.43% |
| PYPL240621C00115000 | 2024-04-19 2:58PM EDT | 115.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 43 | 22,402 | 60.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-04-04 10:38AM EDT | 27.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5,750 | 89.65% |
| PYPL240621P00030000 | 2024-04-19 10:27AM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8,668 | 80.86% |
| PYPL240621P00032500 | 2024-04-01 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 556 | 72.66% |
| PYPL240621P00035000 | 2024-04-10 10:16AM EDT | 35.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 6,866 | 66.41% |
| PYPL240621P00037500 | 2024-03-26 12:57PM EDT | 37.50 | 0.03 | 0.05 | 0.19 | 0.00 | - | 60 | 951 | 62.50% |
| PYPL240621P00040000 | 2024-04-19 9:48AM EDT | 40.00 | 0.11 | 0.08 | 0.18 | +0.01 | +10.00% | 4 | 6,162 | 56.25% |
| PYPL240621P00042500 | 2024-04-19 2:04PM EDT | 42.50 | 0.14 | 0.14 | 0.20 | -0.01 | -6.67% | 2 | 3,280 | 51.95% |
| PYPL240621P00045000 | 2024-04-19 2:03PM EDT | 45.00 | 0.28 | 0.25 | 0.32 | +0.03 | +12.00% | 10 | 6,937 | 50.39% |
| PYPL240621P00047500 | 2024-04-19 2:18PM EDT | 47.50 | 0.44 | 0.40 | 0.44 | +0.03 | +7.32% | 16 | 6,085 | 48.24% |
| PYPL240621P00050000 | 2024-04-19 2:54PM EDT | 50.00 | 0.69 | 0.64 | 0.67 | +0.04 | +6.15% | 32 | 7,459 | 46.24% |
| PYPL240621P00052500 | 2024-04-19 2:41PM EDT | 52.50 | 0.99 | 0.97 | 1.02 | 0.00 | - | 81 | 5,218 | 44.68% |
| PYPL240621P00055000 | 2024-04-19 3:58PM EDT | 55.00 | 1.50 | 1.48 | 1.54 | -0.01 | -0.66% | 622 | 7,487 | 43.60% |
| PYPL240621P00057500 | 2024-04-19 3:44PM EDT | 57.50 | 2.30 | 2.16 | 2.26 | +0.05 | +2.22% | 231 | 7,092 | 42.77% |
| PYPL240621P00060000 | 2024-04-19 3:41PM EDT | 60.00 | 3.25 | 3.05 | 3.15 | +0.12 | +3.83% | 128 | 10,477 | 41.54% |
| PYPL240621P00062500 | 2024-04-19 3:58PM EDT | 62.50 | 4.20 | 4.20 | 4.30 | -0.12 | -2.78% | 800 | 5,190 | 40.70% |
| PYPL240621P00065000 | 2024-04-19 3:50PM EDT | 65.00 | 5.82 | 5.60 | 5.70 | +0.12 | +2.11% | 54 | 6,413 | 40.05% |
| PYPL240621P00067500 | 2024-04-18 2:46PM EDT | 67.50 | 7.45 | 7.00 | 7.35 | +0.13 | +1.78% | 1 | 3,413 | 39.70% |
| PYPL240621P00070000 | 2024-04-19 3:53PM EDT | 70.00 | 9.33 | 8.00 | 9.20 | +0.28 | +3.09% | 23 | 2,829 | 39.38% |
| PYPL240621P00072500 | 2024-04-19 12:44PM EDT | 72.50 | 11.40 | 10.80 | 11.25 | +0.25 | +2.24% | 9 | 1,188 | 39.53% |
| PYPL240621P00075000 | 2024-04-19 12:43PM EDT | 75.00 | 13.56 | 13.15 | 13.40 | +0.16 | +1.19% | 5 | 2,145 | 39.28% |
| PYPL240621P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 15.65 | 15.40 | 15.65 | +1.35 | +9.44% | 1 | 682 | 38.97% |
| PYPL240621P00080000 | 2024-04-19 11:30AM EDT | 80.00 | 18.15 | 17.40 | 18.00 | +1.54 | +9.27% | 2 | 374 | 39.21% |
| PYPL240621P00082500 | 2024-04-16 10:31AM EDT | 82.50 | 19.30 | 18.25 | 22.60 | 0.00 | - | 9 | 12 | 77.37% |
| PYPL240621P00085000 | 2024-04-19 12:43PM EDT | 85.00 | 23.02 | 20.70 | 25.00 | +2.69 | +13.23% | 1 | 40 | 80.66% |
| PYPL240621P00090000 | 2024-04-17 1:58PM EDT | 90.00 | 26.50 | 25.65 | 30.00 | 0.00 | - | 39 | 13 | 89.06% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 95.00 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 60.21% |
| PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 96.29% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 140.14% |
© 2024 Yahoo. All rights reserved.