PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.49-0.42 (-0.16%)
At close: 4:00PM EDT
271.29 +1.80 (0.67%)
Pre-market: 07:26AM EDT
Pre-market: 07:26AM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210924C00150000 | 2021-09-20 12:10AM EDT | 150.00 | 129.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL210924C00185000 | 2021-09-20 3:09PM EDT | 185.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL210924C00220000 | 2021-09-17 10:14AM EDT | 220.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PYPL210924C00230000 | 2021-09-08 3:12PM EDT | 230.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| PYPL210924C00235000 | 2021-08-24 11:06AM EDT | 235.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL210924C00240000 | 2021-09-21 2:50PM EDT | 240.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 606 | 1,404 | 0.00% |
| PYPL210924C00245000 | 2021-09-21 10:04AM EDT | 245.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL210924C00250000 | 2021-09-21 2:50PM EDT | 250.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 183 | 133 | 0.00% |
| PYPL210924C00255000 | 2021-09-21 10:02AM EDT | 255.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PYPL210924C00257500 | 2021-09-21 12:39PM EDT | 257.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PYPL210924C00260000 | 2021-09-21 3:08PM EDT | 260.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.00% |
| PYPL210924C00262500 | 2021-09-21 1:54PM EDT | 262.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 0.00% |
| PYPL210924C00265000 | 2021-09-21 1:37PM EDT | 265.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 47 | 247 | 0.00% |
| PYPL210924C00267500 | 2021-09-21 3:59PM EDT | 267.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 210 | 235 | 0.00% |
| PYPL210924C00270000 | 2021-09-21 3:59PM EDT | 270.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,907 | 803 | 0.78% |
| PYPL210924C00272500 | 2021-09-21 3:58PM EDT | 272.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,122 | 408 | 3.13% |
| PYPL210924C00275000 | 2021-09-21 3:59PM EDT | 275.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,491 | 1,099 | 6.25% |
| PYPL210924C00277500 | 2021-09-21 3:59PM EDT | 277.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,503 | 1,413 | 6.25% |
| PYPL210924C00280000 | 2021-09-21 3:59PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,116 | 1,754 | 12.50% |
| PYPL210924C00282500 | 2021-09-21 3:57PM EDT | 282.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 291 | 1,669 | 12.50% |
| PYPL210924C00285000 | 2021-09-21 3:57PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 550 | 1,249 | 12.50% |
| PYPL210924C00287500 | 2021-09-21 3:50PM EDT | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 273 | 836 | 12.50% |
| PYPL210924C00290000 | 2021-09-21 3:54PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 292 | 1,464 | 12.50% |
| PYPL210924C00292500 | 2021-09-21 3:36PM EDT | 292.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 436 | 25.00% |
| PYPL210924C00295000 | 2021-09-21 3:51PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 149 | 741 | 25.00% |
| PYPL210924C00297500 | 2021-09-21 1:35PM EDT | 297.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 244 | 25.00% |
| PYPL210924C00300000 | 2021-09-21 3:57PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 2,131 | 25.00% |
| PYPL210924C00302500 | 2021-09-21 3:17PM EDT | 302.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 25.00% |
| PYPL210924C00305000 | 2021-09-21 2:24PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 446 | 25.00% |
| PYPL210924C00307500 | 2021-09-21 3:11PM EDT | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| PYPL210924C00310000 | 2021-09-21 1:34PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 392 | 25.00% |
| PYPL210924C00315000 | 2021-09-21 3:00PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 50.00% |
| PYPL210924C00320000 | 2021-09-21 3:55PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 50.00% |
| PYPL210924C00325000 | 2021-09-20 9:40AM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| PYPL210924C00330000 | 2021-09-21 11:29AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| PYPL210924C00335000 | 2021-09-15 1:20PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| PYPL210924C00340000 | 2021-09-17 1:44PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 50.00% |
| PYPL210924C00345000 | 2021-09-20 3:39PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PYPL210924C00350000 | 2021-09-17 1:44PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 50.00% |
| PYPL210924C00355000 | 2021-09-10 1:04PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 50.00% |
| PYPL210924C00360000 | 2021-09-20 9:39AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PYPL210924C00370000 | 2021-09-02 11:20AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PYPL210924C00375000 | 2021-09-01 9:32AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PYPL210924C00380000 | 2021-09-20 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210924P00150000 | 2021-09-20 12:11AM EDT | 150.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PYPL210924P00185000 | 2021-08-25 5:29PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| PYPL210924P00200000 | 2021-09-20 2:48PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 165 | 50.00% |
| PYPL210924P00205000 | 2021-09-16 1:33PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PYPL210924P00210000 | 2021-09-20 3:14PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| PYPL210924P00215000 | 2021-09-21 11:46AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 50.00% |
| PYPL210924P00220000 | 2021-09-21 2:45PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| PYPL210924P00225000 | 2021-09-21 3:58PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| PYPL210924P00230000 | 2021-09-21 3:44PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 246 | 50.00% |
| PYPL210924P00235000 | 2021-09-21 11:25AM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 25.00% |
| PYPL210924P00240000 | 2021-09-21 2:49PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 504 | 25.00% |
| PYPL210924P00245000 | 2021-09-21 3:38PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 767 | 25.00% |
| PYPL210924P00250000 | 2021-09-21 3:56PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 257 | 857 | 25.00% |
| PYPL210924P00255000 | 2021-09-21 3:59PM EDT | 255.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 265 | 692 | 12.50% |
| PYPL210924P00257500 | 2021-09-21 3:58PM EDT | 257.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 382 | 704 | 12.50% |
| PYPL210924P00260000 | 2021-09-21 3:59PM EDT | 260.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 265 | 1,142 | 12.50% |
| PYPL210924P00262500 | 2021-09-21 3:52PM EDT | 262.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 160 | 753 | 6.25% |
| PYPL210924P00265000 | 2021-09-21 3:59PM EDT | 265.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 512 | 1,622 | 6.25% |
| PYPL210924P00267500 | 2021-09-21 3:54PM EDT | 267.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 261 | 979 | 1.56% |
| PYPL210924P00270000 | 2021-09-21 3:59PM EDT | 270.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 287 | 1,072 | 0.00% |
| PYPL210924P00272500 | 2021-09-21 3:58PM EDT | 272.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 105 | 680 | 0.00% |
| PYPL210924P00275000 | 2021-09-21 3:57PM EDT | 275.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 546 | 0.00% |
| PYPL210924P00277500 | 2021-09-21 3:15PM EDT | 277.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 8 | 507 | 0.00% |
| PYPL210924P00280000 | 2021-09-21 3:58PM EDT | 280.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 38 | 1,260 | 0.00% |
| PYPL210924P00282500 | 2021-09-21 11:32AM EDT | 282.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 0.00% |
| PYPL210924P00285000 | 2021-09-21 3:59PM EDT | 285.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 33 | 408 | 0.00% |
| PYPL210924P00287500 | 2021-09-21 3:59PM EDT | 287.50 | 17.76 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 0.00% |
| PYPL210924P00290000 | 2021-09-21 3:35PM EDT | 290.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 17 | 181 | 0.00% |
| PYPL210924P00292500 | 2021-09-20 12:28PM EDT | 292.50 | 25.81 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| PYPL210924P00295000 | 2021-09-21 11:47AM EDT | 295.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
| PYPL210924P00297500 | 2021-09-21 12:37PM EDT | 297.50 | 26.66 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| PYPL210924P00300000 | 2021-09-20 12:56PM EDT | 300.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| PYPL210924P00305000 | 2021-09-20 2:46PM EDT | 305.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PYPL210924P00310000 | 2021-09-17 3:17PM EDT | 310.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PYPL210924P00315000 | 2021-09-08 10:22AM EDT | 315.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL210924P00330000 | 2021-09-20 12:11AM EDT | 330.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924P00335000 | 2021-08-30 9:45AM EDT | 335.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210924P00355000 | 2021-09-20 12:11AM EDT | 355.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
