PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930C00060000 | 2022-09-09 2:08PM EDT | 60.00 | 26.20 | 26.70 | 27.30 | -10.45 | -28.51% | 1 | 0 | 120.31% |
| PYPL220930C00070000 | 2022-09-23 10:47AM EDT | 70.00 | 16.40 | 16.75 | 17.25 | -2.95 | -15.25% | 3 | 4 | 74.61% |
| PYPL220930C00075000 | 2022-09-22 9:49AM EDT | 75.00 | 14.09 | 11.85 | 12.50 | 0.00 | - | 1 | 40 | 74.80% |
| PYPL220930C00080000 | 2022-09-23 3:04PM EDT | 80.00 | 6.96 | 7.40 | 7.80 | -1.61 | -18.79% | 14 | 50 | 67.04% |
| PYPL220930C00083000 | 2022-09-23 3:54PM EDT | 83.00 | 5.15 | 5.10 | 5.30 | -0.90 | -14.88% | 110 | 57 | 63.87% |
| PYPL220930C00084000 | 2022-09-23 3:52PM EDT | 84.00 | 4.47 | 4.35 | 4.55 | -0.58 | -11.49% | 34 | 54 | 62.01% |
| PYPL220930C00085000 | 2022-09-23 3:55PM EDT | 85.00 | 3.75 | 3.65 | 3.90 | -0.65 | -14.77% | 103 | 86 | 60.84% |
| PYPL220930C00086000 | 2022-09-23 3:58PM EDT | 86.00 | 3.12 | 3.10 | 3.30 | -0.58 | -15.68% | 795 | 201 | 60.74% |
| PYPL220930C00087000 | 2022-09-23 3:59PM EDT | 87.00 | 2.63 | 2.60 | 2.70 | -0.47 | -15.16% | 1,166 | 174 | 59.91% |
| PYPL220930C00088000 | 2022-09-23 3:59PM EDT | 88.00 | 2.12 | 2.09 | 2.21 | -0.66 | -23.74% | 609 | 833 | 58.84% |
| PYPL220930C00089000 | 2022-09-23 3:59PM EDT | 89.00 | 1.65 | 1.64 | 1.75 | -0.70 | -29.79% | 496 | 545 | 57.42% |
| PYPL220930C00090000 | 2022-09-23 3:59PM EDT | 90.00 | 1.33 | 1.30 | 1.38 | -0.46 | -25.70% | 1,716 | 731 | 56.93% |
| PYPL220930C00091000 | 2022-09-23 3:59PM EDT | 91.00 | 0.99 | 0.98 | 1.07 | -0.64 | -39.26% | 479 | 395 | 56.01% |
| PYPL220930C00092000 | 2022-09-23 3:58PM EDT | 92.00 | 0.76 | 0.74 | 0.82 | -0.34 | -30.91% | 1,517 | 1,356 | 55.57% |
| PYPL220930C00093000 | 2022-09-23 3:54PM EDT | 93.00 | 0.55 | 0.56 | 0.60 | -0.44 | -44.44% | 300 | 746 | 54.98% |
| PYPL220930C00094000 | 2022-09-23 3:59PM EDT | 94.00 | 0.42 | 0.41 | 0.46 | -0.24 | -36.36% | 1,059 | 1,796 | 54.98% |
| PYPL220930C00095000 | 2022-09-23 3:51PM EDT | 95.00 | 0.31 | 0.31 | 0.34 | -0.19 | -38.00% | 560 | 1,186 | 55.08% |
| PYPL220930C00096000 | 2022-09-23 3:59PM EDT | 96.00 | 0.23 | 0.22 | 0.26 | -0.16 | -41.03% | 822 | 778 | 55.27% |
| PYPL220930C00097000 | 2022-09-23 3:15PM EDT | 97.00 | 0.18 | 0.16 | 0.20 | -0.16 | -47.06% | 188 | 530 | 55.66% |
| PYPL220930C00098000 | 2022-09-23 3:51PM EDT | 98.00 | 0.14 | 0.13 | 0.17 | -0.10 | -41.67% | 61 | 709 | 57.42% |
| PYPL220930C00099000 | 2022-09-23 3:29PM EDT | 99.00 | 0.11 | 0.11 | 0.14 | -0.07 | -38.89% | 112 | 439 | 58.98% |
| PYPL220930C00100000 | 2022-09-23 3:56PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 254 | 1,990 | 58.40% |
| PYPL220930C00101000 | 2022-09-23 3:38PM EDT | 101.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 17 | 0 | 59.77% |
| PYPL220930C00102000 | 2022-09-23 3:55PM EDT | 102.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 36 | 574 | 63.09% |
| PYPL220930C00103000 | 2022-09-23 3:30PM EDT | 103.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 36 | 371 | 64.84% |
| PYPL220930C00104000 | 2022-09-23 11:50AM EDT | 104.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 4 | 229 | 66.80% |
| PYPL220930C00105000 | 2022-09-23 3:57PM EDT | 105.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 20 | 493 | 66.80% |
| PYPL220930C00106000 | 2022-09-23 12:09PM EDT | 106.00 | 0.03 | 0.02 | 0.23 | -0.02 | -40.00% | 3 | 140 | 83.01% |
| PYPL220930C00107000 | 2022-09-23 12:37PM EDT | 107.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 7 | 136 | 72.66% |
| PYPL220930C00108000 | 2022-09-23 3:51PM EDT | 108.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 10 | 434 | 75.00% |
| PYPL220930C00109000 | 2022-09-23 3:14PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 189 | 71.88% |
| PYPL220930C00110000 | 2022-09-23 3:51PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 1,107 | 74.22% |
| PYPL220930C00115000 | 2022-09-23 11:14AM EDT | 115.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 287 | 82.81% |
| PYPL220930C00120000 | 2022-09-23 3:41PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 426 | 94.53% |
| PYPL220930C00125000 | 2022-09-22 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 80 | 100.00% |
| PYPL220930C00130000 | 2022-09-23 11:24AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 180 | 109.38% |
| PYPL220930C00135000 | 2022-09-21 2:39PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 326 | 125.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930P00050000 | 2022-09-09 10:53AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 102 | 101 | 165.63% |
| PYPL220930P00055000 | 2022-09-09 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 101 | 134.38% |
| PYPL220930P00060000 | 2022-09-09 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 378 | 110.94% |
| PYPL220930P00065000 | 2022-09-23 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 89.06% |
| PYPL220930P00070000 | 2022-09-23 3:40PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 16 | 3,009 | 74.61% |
| PYPL220930P00075000 | 2022-09-23 3:42PM EDT | 75.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 137 | 881 | 70.51% |
| PYPL220930P00080000 | 2022-09-23 3:59PM EDT | 80.00 | 0.60 | 0.58 | 0.62 | +0.08 | +15.38% | 767 | 2,305 | 65.92% |
| PYPL220930P00083000 | 2022-09-23 3:57PM EDT | 83.00 | 1.24 | 1.16 | 1.23 | +0.13 | +11.71% | 196 | 333 | 62.89% |
| PYPL220930P00084000 | 2022-09-23 3:53PM EDT | 84.00 | 1.48 | 1.42 | 1.54 | +0.18 | +13.85% | 162 | 305 | 62.01% |
| PYPL220930P00085000 | 2022-09-23 3:58PM EDT | 85.00 | 1.83 | 1.75 | 1.88 | +0.18 | +10.91% | 1,593 | 1,930 | 61.08% |
| PYPL220930P00086000 | 2022-09-23 3:54PM EDT | 86.00 | 2.25 | 2.13 | 2.24 | +0.29 | +14.80% | 2,563 | 532 | 59.72% |
| PYPL220930P00087000 | 2022-09-23 3:44PM EDT | 87.00 | 2.64 | 2.56 | 2.68 | +0.21 | +8.64% | 670 | 1,196 | 58.55% |
| PYPL220930P00088000 | 2022-09-23 3:57PM EDT | 88.00 | 3.25 | 3.05 | 3.20 | +0.30 | +10.17% | 82 | 893 | 57.62% |
| PYPL220930P00089000 | 2022-09-23 3:30PM EDT | 89.00 | 3.90 | 3.60 | 3.75 | +0.85 | +27.87% | 66 | 546 | 56.25% |
| PYPL220930P00090000 | 2022-09-23 3:55PM EDT | 90.00 | 4.40 | 4.25 | 4.40 | +0.75 | +20.55% | 230 | 940 | 55.86% |
| PYPL220930P00091000 | 2022-09-23 3:44PM EDT | 91.00 | 5.00 | 4.90 | 5.15 | +0.80 | +19.05% | 59 | 578 | 55.23% |
| PYPL220930P00092000 | 2022-09-23 3:36PM EDT | 92.00 | 6.08 | 5.60 | 5.90 | +0.28 | +4.83% | 129 | 1,449 | 53.76% |
| PYPL220930P00093000 | 2022-09-23 3:47PM EDT | 93.00 | 6.55 | 6.45 | 6.80 | +0.90 | +15.93% | 72 | 703 | 55.52% |
| PYPL220930P00094000 | 2022-09-23 3:29PM EDT | 94.00 | 7.85 | 7.25 | 7.70 | +0.90 | +12.95% | 281 | 689 | 55.37% |
| PYPL220930P00095000 | 2022-09-23 3:57PM EDT | 95.00 | 8.46 | 8.10 | 8.55 | +1.08 | +14.63% | 218 | 369 | 53.71% |
| PYPL220930P00096000 | 2022-09-23 2:27PM EDT | 96.00 | 9.81 | 8.85 | 9.50 | +1.46 | +17.49% | 9 | 141 | 66.31% |
| PYPL220930P00097000 | 2022-09-23 3:23PM EDT | 97.00 | 10.73 | 10.00 | 10.50 | +1.35 | +14.39% | 22 | 172 | 58.30% |
| PYPL220930P00098000 | 2022-09-23 3:23PM EDT | 98.00 | 11.23 | 11.00 | 11.35 | +0.83 | +7.98% | 13 | 185 | 57.03% |
| PYPL220930P00099000 | 2022-09-23 1:45PM EDT | 99.00 | 13.10 | 11.90 | 12.45 | +1.15 | +9.62% | 10 | 104 | 60.74% |
| PYPL220930P00100000 | 2022-09-23 3:30PM EDT | 100.00 | 13.55 | 12.85 | 13.40 | +1.53 | +12.73% | 83 | 210 | 59.57% |
| PYPL220930P00101000 | 2022-09-23 2:34PM EDT | 101.00 | 14.85 | 13.95 | 14.35 | +1.30 | +9.59% | 46 | 117 | 65.82% |
| PYPL220930P00102000 | 2022-09-21 2:47PM EDT | 102.00 | 7.95 | 14.90 | 15.40 | 0.00 | - | 7 | 67 | 69.14% |
| PYPL220930P00103000 | 2022-09-23 3:35PM EDT | 103.00 | 16.20 | 15.80 | 16.30 | +5.95 | +58.05% | 8 | 63 | 55.47% |
| PYPL220930P00104000 | 2022-09-23 3:42PM EDT | 104.00 | 17.15 | 16.80 | 17.35 | +6.90 | +67.32% | 4 | 60 | 64.84% |
| PYPL220930P00105000 | 2022-09-22 3:47PM EDT | 105.00 | 16.80 | 17.85 | 18.50 | 0.00 | - | 4 | 27 | 81.84% |
| PYPL220930P00106000 | 2022-09-14 3:55PM EDT | 106.00 | 9.51 | 18.70 | 19.40 | 0.00 | - | 3 | 11 | 64.06% |
| PYPL220930P00107000 | 2022-09-21 3:56PM EDT | 107.00 | 15.47 | 19.85 | 20.50 | 0.00 | - | 16 | 27 | 88.48% |
| PYPL220930P00108000 | 2022-09-21 2:33PM EDT | 108.00 | 21.25 | 20.70 | 21.35 | +6.40 | +43.10% | 1 | 13 | 106.64% |
| PYPL220930P00110000 | 2022-09-23 3:47PM EDT | 110.00 | 23.00 | 22.90 | 23.30 | +0.90 | +4.07% | 50 | 3 | 87.11% |
| PYPL220930P00115000 | 2022-09-16 11:54AM EDT | 115.00 | 21.53 | 27.75 | 28.50 | 0.00 | - | 1 | 0 | 105.47% |
| PYPL220930P00120000 | 2022-09-15 9:56AM EDT | 120.00 | 21.92 | 32.75 | 33.45 | 0.00 | - | 2 | 0 | 113.67% |
| PYPL220930P00125000 | 2022-09-15 10:12AM EDT | 125.00 | 26.32 | 37.70 | 38.60 | 0.00 | - | 1 | 0 | 135.55% |
| PYPL220930P00135000 | 2022-08-26 12:32PM EDT | 135.00 | 41.45 | 47.75 | 48.50 | 0.00 | - | 1 | 0 | 153.91% |
© 2022 Yahoo. All rights reserved.
