UK markets open in 50 minutes
NIKKEI 225
27,509.46 +107.41 (+0.39%) HANG SENG
21,664.85 -293.51 (-1.34%) CRUDE OIL
75.74 -0.14 (-0.18%) GOLD FUTURES
1,930.10 -0.70 (-0.04%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,252.55 -343.57 (-1.75%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203C00040000 | 2023-01-30 9:54AM EST | 40.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230203C00045000 | 2023-02-01 9:59AM EST | 45.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230203C00050000 | 2023-01-23 12:25PM EST | 50.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230203C00056000 | 2023-01-27 10:55AM EST | 56.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230203C00057000 | 2023-02-02 9:56AM EST | 57.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230203C00060000 | 2023-01-27 3:28PM EST | 60.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230203C00061000 | 2023-01-26 10:25AM EST | 61.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230203C00062000 | 2023-01-23 10:12AM EST | 62.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203C00063000 | 2023-01-25 12:11PM EST | 63.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203C00065000 | 2023-01-19 11:34AM EST | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230203C00066000 | 2023-02-02 10:03AM EST | 66.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230203C00067000 | 2023-01-31 3:30PM EST | 67.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203C00068000 | 2023-02-02 10:33AM EST | 68.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230203C00069000 | 2023-02-02 1:43PM EST | 69.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203C00070000 | 2023-02-02 3:55PM EST | 70.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230203C00071000 | 2023-02-02 10:49AM EST | 71.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL230203C00072000 | 2023-02-02 10:23AM EST | 72.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230203C00072500 | 2023-02-01 3:22PM EST | 72.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230203C00073000 | 2023-02-02 3:36PM EST | 73.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230203C00074000 | 2023-02-02 3:54PM EST | 74.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230203C00075000 | 2023-02-02 3:59PM EST | 75.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PYPL230203C00076000 | 2023-02-02 2:59PM EST | 76.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230203C00077000 | 2023-02-02 3:59PM EST | 77.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL230203C00078000 | 2023-02-02 3:53PM EST | 78.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL230203C00079000 | 2023-02-02 3:47PM EST | 79.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PYPL230203C00080000 | 2023-02-02 3:54PM EST | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| PYPL230203C00081000 | 2023-02-02 3:57PM EST | 81.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| PYPL230203C00082000 | 2023-02-02 3:48PM EST | 82.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 0.00% |
| PYPL230203C00083000 | 2023-02-02 3:59PM EST | 83.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| PYPL230203C00084000 | 2023-02-02 3:59PM EST | 84.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 0.00% |
| PYPL230203C00085000 | 2023-02-02 3:57PM EST | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 0.00% |
| PYPL230203C00086000 | 2023-02-02 3:59PM EST | 86.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.00% |
| PYPL230203C00087000 | 2023-02-02 3:59PM EST | 87.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,377 | 0 | 0.39% |
| PYPL230203C00088000 | 2023-02-02 3:59PM EST | 88.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,852 | 0 | 6.25% |
| PYPL230203C00089000 | 2023-02-02 3:59PM EST | 89.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,524 | 0 | 12.50% |
| PYPL230203C00090000 | 2023-02-02 3:59PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,509 | 0 | 12.50% |
| PYPL230203C00091000 | 2023-02-02 3:59PM EST | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 25.00% |
| PYPL230203C00095000 | 2023-02-02 3:57PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 50.00% |
| PYPL230203C00100000 | 2023-02-02 2:00PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PYPL230203C00105000 | 2023-02-01 9:30AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230203C00110000 | 2023-01-27 2:54PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230203P00045000 | 2023-01-13 10:01AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL230203P00050000 | 2023-02-02 11:03AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230203P00055000 | 2023-02-02 11:03AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230203P00056000 | 2023-01-23 9:36AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230203P00057000 | 2023-01-23 9:33AM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL230203P00058000 | 2023-01-25 10:06AM EST | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230203P00059000 | 2023-01-18 10:41AM EST | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PYPL230203P00060000 | 2023-01-25 1:00PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PYPL230203P00061000 | 2023-01-24 1:12PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL230203P00062000 | 2023-02-02 11:03AM EST | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230203P00063000 | 2023-02-01 3:06PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230203P00064000 | 2023-02-02 10:00AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230203P00065000 | 2023-01-31 11:15AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230203P00066000 | 2023-02-01 12:02PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230203P00067000 | 2023-02-02 3:46PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PYPL230203P00068000 | 2023-02-02 11:32AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL230203P00069000 | 2023-02-02 9:30AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PYPL230203P00070000 | 2023-02-02 3:59PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PYPL230203P00071000 | 2023-02-02 1:00PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL230203P00072000 | 2023-02-02 2:47PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL230203P00072500 | 2023-02-02 9:36AM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL230203P00073000 | 2023-02-02 3:45PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PYPL230203P00074000 | 2023-02-02 3:57PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PYPL230203P00075000 | 2023-02-02 3:40PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PYPL230203P00076000 | 2023-02-02 3:28PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| PYPL230203P00077000 | 2023-02-02 3:53PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| PYPL230203P00078000 | 2023-02-02 3:38PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| PYPL230203P00079000 | 2023-02-02 3:59PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| PYPL230203P00080000 | 2023-02-02 3:55PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| PYPL230203P00081000 | 2023-02-02 3:58PM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 25.00% |
| PYPL230203P00082000 | 2023-02-02 3:55PM EST | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| PYPL230203P00083000 | 2023-02-02 3:57PM EST | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| PYPL230203P00084000 | 2023-02-02 3:59PM EST | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 12.50% |
| PYPL230203P00085000 | 2023-02-02 3:59PM EST | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,953 | 0 | 12.50% |
| PYPL230203P00086000 | 2023-02-02 3:59PM EST | 86.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 6.25% |
| PYPL230203P00087000 | 2023-02-02 3:58PM EST | 87.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,170 | 0 | 0.00% |
| PYPL230203P00088000 | 2023-02-02 3:56PM EST | 88.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 0.00% |
| PYPL230203P00089000 | 2023-02-02 3:54PM EST | 89.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PYPL230203P00090000 | 2023-02-02 3:53PM EST | 90.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL230203P00091000 | 2023-02-02 3:17PM EST | 91.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL230203P00095000 | 2023-02-02 2:26PM EST | 95.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230203P00100000 | 2023-01-25 10:12AM EST | 100.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230203P00105000 | 2023-01-23 10:33AM EST | 105.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230203P00110000 | 2023-01-31 2:42PM EST | 110.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
