PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-08 3:45PM EDT | 27.50 | 40.15 | 39.05 | 40.50 | 0.00 | - | 6 | 58 | 79.81% |
| PYPL250117C00030000 | 2024-04-26 12:03PM EDT | 30.00 | 36.93 | 37.00 | 38.20 | +1.63 | +4.62% | 15 | 185 | 77.73% |
| PYPL250117C00032500 | 2024-04-23 3:33PM EDT | 32.50 | 33.70 | 34.75 | 35.85 | 0.00 | - | 1 | 758 | 73.66% |
| PYPL250117C00035000 | 2024-04-19 10:57AM EDT | 35.00 | 29.02 | 31.95 | 33.60 | 0.00 | - | 1 | 351 | 67.07% |
| PYPL250117C00037500 | 2024-04-26 2:53PM EDT | 37.50 | 30.50 | 29.65 | 31.25 | +2.60 | +9.32% | 1 | 471 | 63.11% |
| PYPL250117C00040000 | 2024-04-26 3:20PM EDT | 40.00 | 28.55 | 27.40 | 28.50 | +2.70 | +10.44% | 9 | 1,493 | 57.50% |
| PYPL250117C00042500 | 2024-04-12 3:57PM EDT | 42.50 | 24.80 | 25.85 | 26.30 | 0.00 | - | 1 | 498 | 57.74% |
| PYPL250117C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 24.18 | 23.80 | 24.25 | +2.53 | +11.69% | 26 | 637 | 55.87% |
| PYPL250117C00047500 | 2024-04-25 11:06AM EDT | 47.50 | 19.65 | 21.15 | 22.20 | 0.00 | - | 9 | 817 | 51.59% |
| PYPL250117C00050000 | 2024-04-26 3:15PM EDT | 50.00 | 20.25 | 19.20 | 20.25 | +1.20 | +6.30% | 31 | 10,247 | 53.32% |
| PYPL250117C00052500 | 2024-04-26 3:48PM EDT | 52.50 | 18.35 | 17.40 | 18.95 | +3.00 | +19.54% | 5 | 2,348 | 50.37% |
| PYPL250117C00055000 | 2024-04-26 3:14PM EDT | 55.00 | 16.65 | 15.70 | 16.65 | +1.50 | +9.90% | 22 | 3,069 | 50.28% |
| PYPL250117C00057500 | 2024-04-26 1:18PM EDT | 57.50 | 14.70 | 14.85 | 15.00 | +1.20 | +8.89% | 1 | 3,159 | 49.02% |
| PYPL250117C00060000 | 2024-04-26 3:21PM EDT | 60.00 | 13.55 | 13.30 | 13.45 | +1.50 | +12.45% | 108 | 11,776 | 47.88% |
| PYPL250117C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 11.95 | 11.15 | 12.05 | +1.37 | +12.95% | 10 | 6,014 | 47.07% |
| PYPL250117C00065000 | 2024-04-26 2:13PM EDT | 65.00 | 10.65 | 9.95 | 10.75 | +1.11 | +11.64% | 219 | 9,027 | 46.31% |
| PYPL250117C00067500 | 2024-04-26 3:03PM EDT | 67.50 | 9.45 | 9.40 | 9.55 | +1.00 | +11.83% | 82 | 2,757 | 45.61% |
| PYPL250117C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 8.30 | 8.30 | 8.45 | +1.25 | +17.73% | 47 | 13,681 | 44.96% |
| PYPL250117C00072500 | 2024-04-26 3:42PM EDT | 72.50 | 7.53 | 7.30 | 7.45 | +0.83 | +12.39% | 6 | 4,932 | 44.37% |
| PYPL250117C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 6.45 | 6.45 | 6.55 | +0.80 | +14.16% | 47 | 11,220 | 43.86% |
| PYPL250117C00077500 | 2024-04-26 11:18AM EDT | 77.50 | 5.30 | 5.70 | 5.75 | +0.33 | +6.64% | 4 | 3,798 | 43.43% |
| PYPL250117C00080000 | 2024-04-26 3:52PM EDT | 80.00 | 5.00 | 5.00 | 5.10 | +0.70 | +16.28% | 135 | 20,571 | 43.36% |
| PYPL250117C00082500 | 2024-04-26 1:52PM EDT | 82.50 | 4.30 | 4.35 | 4.50 | +0.75 | +21.13% | 3 | 7,486 | 43.21% |
| PYPL250117C00085000 | 2024-04-26 3:05PM EDT | 85.00 | 3.95 | 3.85 | 3.95 | +0.65 | +19.70% | 131 | 9,834 | 42.99% |
| PYPL250117C00087500 | 2024-04-26 2:36PM EDT | 87.50 | 3.35 | 3.35 | 3.45 | +0.46 | +15.92% | 11 | 7,360 | 42.73% |
| PYPL250117C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 3.00 | 2.84 | 3.05 | +0.46 | +18.11% | 137 | 8,860 | 42.73% |
| PYPL250117C00092500 | 2024-04-26 1:23PM EDT | 92.50 | 2.56 | 2.52 | 2.66 | +0.29 | +12.78% | 4 | 4,850 | 42.52% |
| PYPL250117C00095000 | 2024-04-26 2:59PM EDT | 95.00 | 2.33 | 2.12 | 2.43 | +0.37 | +18.88% | 17 | 7,236 | 43.03% |
| PYPL250117C00097500 | 2024-04-26 2:47PM EDT | 97.50 | 2.04 | 1.97 | 2.17 | +0.41 | +25.15% | 65 | 3,565 | 43.18% |
| PYPL250117C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.81 | 1.70 | 1.90 | +0.31 | +20.67% | 556 | 47,995 | 43.04% |
| PYPL250117C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 1.34 | 1.37 | 1.50 | +0.17 | +14.53% | 27 | 11,016 | 43.19% |
| PYPL250117C00110000 | 2024-04-26 1:42PM EDT | 110.00 | 1.10 | 1.11 | 1.17 | +0.15 | +15.79% | 3 | 12,585 | 43.19% |
| PYPL250117C00115000 | 2024-04-26 3:06PM EDT | 115.00 | 0.96 | 0.89 | 0.96 | +0.19 | +24.68% | 2 | 13,658 | 43.68% |
| PYPL250117C00120000 | 2024-04-26 3:58PM EDT | 120.00 | 0.75 | 0.55 | 0.79 | +0.14 | +22.95% | 246 | 18,927 | 44.12% |
| PYPL250117C00125000 | 2024-04-26 3:28PM EDT | 125.00 | 0.66 | 0.62 | 0.79 | +0.16 | +32.00% | 6 | 6,517 | 46.31% |
| PYPL250117C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 0.54 | 0.52 | 0.56 | +0.09 | +20.00% | 20 | 7,335 | 45.22% |
| PYPL250117C00135000 | 2024-04-26 3:33PM EDT | 135.00 | 0.46 | 0.44 | 0.48 | +0.06 | +15.00% | 24 | 11,007 | 45.80% |
| PYPL250117C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 0.40 | 0.39 | 0.41 | +0.05 | +14.29% | 983 | 185,449 | 46.31% |
| PYPL250117C00145000 | 2024-04-26 3:54PM EDT | 145.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 452 | 98,760 | 46.73% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-04-26 2:49PM EDT | 27.50 | 0.15 | 0.13 | 0.21 | +0.01 | +7.14% | 2 | 1,567 | 51.95% |
| PYPL250117P00030000 | 2024-04-26 12:40PM EDT | 30.00 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 29 | 5,070 | 50.49% |
| PYPL250117P00032500 | 2024-04-25 1:27PM EDT | 32.50 | 0.34 | 0.28 | 0.33 | 0.00 | - | 4 | 962 | 48.29% |
| PYPL250117P00035000 | 2024-04-26 3:40PM EDT | 35.00 | 0.43 | 0.40 | 0.54 | 0.00 | - | 5 | 3,361 | 48.58% |
| PYPL250117P00037500 | 2024-04-26 2:49PM EDT | 37.50 | 0.53 | 0.52 | 0.64 | -0.11 | -17.19% | 5 | 5,462 | 45.85% |
| PYPL250117P00040000 | 2024-04-26 1:28PM EDT | 40.00 | 0.75 | 0.76 | 0.80 | -0.14 | -15.73% | 17 | 8,116 | 43.85% |
| PYPL250117P00042500 | 2024-04-24 9:33AM EDT | 42.50 | 1.12 | 1.00 | 1.04 | 0.00 | - | 2 | 4,445 | 42.51% |
| PYPL250117P00045000 | 2024-04-26 2:54PM EDT | 45.00 | 1.34 | 1.32 | 1.36 | -0.11 | -7.59% | 14 | 13,558 | 41.46% |
| PYPL250117P00047500 | 2024-04-24 10:35AM EDT | 47.50 | 1.86 | 1.70 | 1.75 | 0.00 | - | 1 | 4,427 | 40.45% |
| PYPL250117P00050000 | 2024-04-26 12:56PM EDT | 50.00 | 2.20 | 2.17 | 2.22 | -0.20 | -8.33% | 18 | 13,805 | 39.49% |
| PYPL250117P00052500 | 2024-04-26 1:08PM EDT | 52.50 | 2.78 | 2.74 | 2.80 | -0.15 | -5.12% | 28 | 3,341 | 38.71% |
| PYPL250117P00055000 | 2024-04-26 2:36PM EDT | 55.00 | 3.50 | 3.40 | 3.50 | -0.30 | -7.89% | 29 | 7,559 | 38.06% |
| PYPL250117P00057500 | 2024-04-26 1:06PM EDT | 57.50 | 4.25 | 4.15 | 4.30 | -0.28 | -6.18% | 29 | 3,269 | 37.38% |
| PYPL250117P00060000 | 2024-04-26 2:55PM EDT | 60.00 | 5.15 | 5.10 | 5.20 | -0.45 | -8.04% | 45 | 14,326 | 36.65% |
| PYPL250117P00062500 | 2024-04-26 3:00PM EDT | 62.50 | 6.19 | 6.10 | 6.20 | -0.56 | -8.30% | 173 | 3,528 | 35.85% |
| PYPL250117P00065000 | 2024-04-26 3:56PM EDT | 65.00 | 7.37 | 7.25 | 7.35 | -0.49 | -6.23% | 107 | 10,249 | 35.22% |
| PYPL250117P00067500 | 2024-04-26 2:39PM EDT | 67.50 | 8.63 | 8.50 | 8.65 | -0.57 | -6.20% | 1 | 2,049 | 34.71% |
| PYPL250117P00070000 | 2024-04-26 3:28PM EDT | 70.00 | 9.80 | 9.90 | 10.05 | -1.30 | -11.71% | 31 | 6,449 | 34.12% |
| PYPL250117P00072500 | 2024-04-25 10:29AM EDT | 72.50 | 13.02 | 11.40 | 11.55 | 0.00 | - | 4 | 827 | 33.45% |
| PYPL250117P00075000 | 2024-04-25 3:36PM EDT | 75.00 | 14.07 | 13.05 | 13.60 | 0.00 | - | 1 | 8,499 | 34.82% |
| PYPL250117P00077500 | 2024-04-23 2:31PM EDT | 77.50 | 15.85 | 14.75 | 15.65 | 0.00 | - | 42 | 2,136 | 35.80% |
| PYPL250117P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 18.64 | 16.25 | 17.10 | 0.00 | - | 6 | 4,542 | 33.42% |
| PYPL250117P00082500 | 2024-04-26 12:49PM EDT | 82.50 | 18.90 | 18.05 | 19.50 | -0.70 | -3.57% | 2 | 2,261 | 35.46% |
| PYPL250117P00085000 | 2024-04-23 2:24PM EDT | 85.00 | 21.78 | 20.25 | 20.80 | 0.00 | - | 1 | 1,057 | 30.93% |
| PYPL250117P00087500 | 2024-04-25 12:32PM EDT | 87.50 | 24.75 | 22.05 | 23.60 | 0.00 | - | 1 | 51 | 34.91% |
| PYPL250117P00090000 | 2024-04-25 3:17PM EDT | 90.00 | 26.25 | 24.15 | 25.80 | 0.00 | - | 10 | 100 | 35.01% |
| PYPL250117P00092500 | 2024-04-26 11:04AM EDT | 92.50 | 27.80 | 26.80 | 28.15 | -2.25 | -7.49% | 1 | 162 | 35.88% |
| PYPL250117P00095000 | 2024-04-25 12:34PM EDT | 95.00 | 31.75 | 29.30 | 29.65 | 0.00 | - | 1 | 5 | 29.10% |
| PYPL250117P00097500 | 2024-03-19 10:25AM EDT | 97.50 | 34.36 | 33.70 | 36.00 | 0.00 | - | 1 | 1 | 50.12% |
| PYPL250117P00100000 | 2024-03-18 12:54PM EDT | 100.00 | 35.60 | 36.35 | 37.95 | 0.00 | - | 4 | 26 | 50.77% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 39.04% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 56.35% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 49.68% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 41.26% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 71.80% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 75.05% |
| PYPL250117P00135000 | 2024-04-26 10:34AM EDT | 135.00 | 69.60 | 68.25 | 70.40 | -2.30 | -3.20% | 1 | 0 | 56.67% |
| PYPL250117P00140000 | 2024-04-22 10:46AM EDT | 140.00 | 77.00 | 73.60 | 74.80 | 0.00 | - | 1 | 1 | 51.93% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.