PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00040000 | 2023-05-30 12:54PM EDT | 40.00 | 21.30 | 24.00 | 24.15 | 0.00 | - | - | 3 | 276.56% |
| PYPL230609C00045000 | 2023-06-05 3:04PM EDT | 45.00 | 19.50 | 19.05 | 19.20 | 0.00 | - | 1 | 11 | 227.34% |
| PYPL230609C00050000 | 2023-05-31 10:24AM EDT | 50.00 | 12.12 | 14.05 | 14.15 | 0.00 | - | 1 | 5 | 164.45% |
| PYPL230609C00051000 | 2023-06-02 9:46AM EDT | 51.00 | 13.25 | 13.10 | 13.20 | 0.00 | - | 1 | 12 | 162.11% |
| PYPL230609C00052000 | 2023-06-06 9:50AM EDT | 52.00 | 13.10 | 12.05 | 12.20 | 0.00 | - | 2 | 31 | 146.88% |
| PYPL230609C00053000 | 2023-06-05 2:38PM EDT | 53.00 | 11.35 | 11.05 | 11.15 | 0.00 | - | 1 | 22 | 132.03% |
| PYPL230609C00054000 | 2023-06-06 10:08AM EDT | 54.00 | 10.70 | 10.05 | 10.20 | 0.00 | - | 1 | 12 | 125.00% |
| PYPL230609C00055000 | 2023-06-07 11:26AM EDT | 55.00 | 9.30 | 9.00 | 9.15 | -0.25 | -2.62% | 14 | 44 | 107.03% |
| PYPL230609C00056000 | 2023-06-06 11:32AM EDT | 56.00 | 8.65 | 8.10 | 8.20 | 0.00 | - | 20 | 18 | 106.45% |
| PYPL230609C00057000 | 2023-06-06 9:31AM EDT | 57.00 | 8.00 | 7.00 | 7.20 | +0.50 | +6.67% | 1 | 24 | 89.45% |
| PYPL230609C00058000 | 2023-06-06 3:01PM EDT | 58.00 | 7.07 | 6.10 | 6.25 | 0.00 | - | 3 | 62 | 86.91% |
| PYPL230609C00059000 | 2023-06-07 11:38AM EDT | 59.00 | 5.24 | 5.05 | 5.15 | -0.26 | -4.73% | 6 | 260 | 68.36% |
| PYPL230609C00060000 | 2023-06-07 11:30AM EDT | 60.00 | 4.35 | 4.10 | 4.25 | -0.80 | -15.53% | 68 | 900 | 63.97% |
| PYPL230609C00061000 | 2023-06-07 11:03AM EDT | 61.00 | 3.15 | 3.10 | 3.20 | -1.00 | -24.10% | 24 | 2,247 | 50.29% |
| PYPL230609C00062000 | 2023-06-07 10:52AM EDT | 62.00 | 2.33 | 2.34 | 2.40 | -0.82 | -26.03% | 350 | 3,963 | 51.07% |
| PYPL230609C00063000 | 2023-06-07 11:30AM EDT | 63.00 | 1.75 | 1.63 | 1.65 | -0.65 | -27.08% | 952 | 3,155 | 49.12% |
| PYPL230609C00064000 | 2023-06-07 11:45AM EDT | 64.00 | 1.08 | 1.09 | 1.08 | -0.54 | -33.33% | 1,586 | 6,827 | 48.29% |
| PYPL230609C00065000 | 2023-06-07 11:47AM EDT | 65.00 | 0.67 | 0.67 | 0.69 | -0.37 | -35.58% | 5,166 | 9,066 | 49.22% |
| PYPL230609C00066000 | 2023-06-07 11:38AM EDT | 66.00 | 0.40 | 0.39 | 0.40 | -0.27 | -40.30% | 1,994 | 7,378 | 49.02% |
| PYPL230609C00067000 | 2023-06-07 11:39AM EDT | 67.00 | 0.23 | 0.22 | 0.23 | -0.19 | -45.24% | 3,365 | 6,508 | 50.00% |
| PYPL230609C00068000 | 2023-06-07 11:36AM EDT | 68.00 | 0.16 | 0.14 | 0.15 | -0.08 | -33.33% | 688 | 3,864 | 52.73% |
| PYPL230609C00069000 | 2023-06-07 11:41AM EDT | 69.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 317 | 4,467 | 55.66% |
| PYPL230609C00070000 | 2023-06-07 11:38AM EDT | 70.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 575 | 7,110 | 60.55% |
| PYPL230609C00071000 | 2023-06-07 11:12AM EDT | 71.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 391 | 1,058 | 64.06% |
| PYPL230609C00072000 | 2023-06-07 11:40AM EDT | 72.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 52 | 2,144 | 68.75% |
| PYPL230609C00073000 | 2023-06-07 11:24AM EDT | 73.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 295 | 2,479 | 71.88% |
| PYPL230609C00074000 | 2023-06-07 11:32AM EDT | 74.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 299 | 78.13% |
| PYPL230609C00075000 | 2023-06-07 10:16AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 21 | 731 | 80.47% |
| PYPL230609C00076000 | 2023-06-06 3:58PM EDT | 76.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 1,272 | 85.94% |
| PYPL230609C00077000 | 2023-06-07 10:32AM EDT | 77.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,278 | 85.94% |
| PYPL230609C00078000 | 2023-06-07 9:46AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 1,340 | 90.63% |
| PYPL230609C00079000 | 2023-06-07 9:45AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 185 | 90.63% |
| PYPL230609C00080000 | 2023-06-07 11:41AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 399 | 100.00% |
| PYPL230609C00081000 | 2023-06-06 3:05PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 119 | 100.00% |
| PYPL230609C00082000 | 2023-06-06 3:54PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 164 | 110.94% |
| PYPL230609C00083000 | 2023-06-05 11:04AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 138 | 109.38% |
| PYPL230609C00084000 | 2023-06-02 12:21PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 419 | 114.06% |
| PYPL230609C00085000 | 2023-06-06 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 647 | 618 | 112.50% |
| PYPL230609C00086000 | 2023-06-05 3:57PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 48 | 121.88% |
| PYPL230609C00090000 | 2023-05-11 11:33AM EDT | 90.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 140.63% |
| PYPL230609C00095000 | 2023-06-05 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 38 | 159.38% |
| PYPL230609C00100000 | 2023-05-10 3:02PM EDT | 100.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 7 | 178.13% |
| PYPL230609C00105000 | 2023-06-05 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 201.56% |
| PYPL230609C00110000 | 2023-06-05 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 193.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00040000 | 2023-05-22 10:15AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| PYPL230609P00045000 | 2023-06-05 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 502 | 137.50% |
| PYPL230609P00048000 | 2023-06-05 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 121.88% |
| PYPL230609P00049000 | 2023-06-01 9:49AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 26 | 120.31% |
| PYPL230609P00050000 | 2023-06-07 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,133 | 98.44% |
| PYPL230609P00051000 | 2023-06-02 2:30PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 96 | 104.69% |
| PYPL230609P00052000 | 2023-06-06 3:20PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 96.88% |
| PYPL230609P00053000 | 2023-06-06 3:22PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 84.38% |
| PYPL230609P00054000 | 2023-06-05 10:41AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 390 | 80.47% |
| PYPL230609P00055000 | 2023-06-07 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 956 | 68.75% |
| PYPL230609P00056000 | 2023-06-07 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,446 | 1,435 | 64.84% |
| PYPL230609P00057000 | 2023-06-07 11:42AM EDT | 57.00 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 21 | 1,845 | 59.38% |
| PYPL230609P00058000 | 2023-06-07 11:24AM EDT | 58.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 10 | 1,608 | 53.91% |
| PYPL230609P00059000 | 2023-06-07 11:20AM EDT | 59.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 59 | 1,067 | 49.22% |
| PYPL230609P00060000 | 2023-06-07 11:46AM EDT | 60.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 338 | 6,566 | 45.70% |
| PYPL230609P00061000 | 2023-06-07 11:46AM EDT | 61.00 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 277 | 4,923 | 42.38% |
| PYPL230609P00062000 | 2023-06-07 11:47AM EDT | 62.00 | 0.26 | 0.25 | 0.26 | +0.11 | +73.33% | 671 | 2,700 | 40.33% |
| PYPL230609P00063000 | 2023-06-07 11:45AM EDT | 63.00 | 0.52 | 0.52 | 0.53 | +0.24 | +85.71% | 1,219 | 3,466 | 40.04% |
| PYPL230609P00064000 | 2023-06-07 11:43AM EDT | 64.00 | 0.96 | 0.96 | 0.96 | +0.42 | +77.78% | 3,305 | 7,056 | 39.84% |
| PYPL230609P00065000 | 2023-06-07 11:26AM EDT | 65.00 | 1.52 | 1.54 | 1.56 | +0.55 | +56.70% | 391 | 2,249 | 39.65% |
| PYPL230609P00066000 | 2023-06-07 11:12AM EDT | 66.00 | 2.37 | 2.24 | 2.31 | +0.78 | +49.06% | 54 | 704 | 39.36% |
| PYPL230609P00067000 | 2023-06-07 10:29AM EDT | 67.00 | 3.25 | 3.05 | 3.15 | +0.98 | +43.17% | 98 | 427 | 36.33% |
| PYPL230609P00068000 | 2023-06-07 11:05AM EDT | 68.00 | 4.10 | 3.95 | 4.10 | +0.95 | +30.16% | 5 | 126 | 36.33% |
| PYPL230609P00069000 | 2023-06-06 3:50PM EDT | 69.00 | 4.05 | 4.95 | 5.10 | 0.00 | - | 12 | 72 | 42.97% |
| PYPL230609P00070000 | 2023-06-07 10:57AM EDT | 70.00 | 6.32 | 5.95 | 6.10 | +0.92 | +17.04% | 81 | 265 | 50.00% |
| PYPL230609P00071000 | 2023-06-05 2:26PM EDT | 71.00 | 6.58 | 6.90 | 7.05 | 0.00 | - | 13 | 23 | 0.00% |
| PYPL230609P00072000 | 2023-06-07 11:46AM EDT | 72.00 | 7.90 | 7.85 | 7.95 | +0.95 | +13.67% | 19 | 141 | 0.00% |
| PYPL230609P00073000 | 2023-06-07 10:40AM EDT | 73.00 | 9.30 | 8.85 | 9.00 | +1.20 | +14.81% | 1 | 241 | 0.00% |
| PYPL230609P00074000 | 2023-06-06 2:32PM EDT | 74.00 | 9.10 | 9.85 | 9.95 | 0.00 | - | 65 | 34 | 0.00% |
| PYPL230609P00075000 | 2023-06-02 10:00AM EDT | 75.00 | 11.19 | 10.80 | 10.95 | 0.00 | - | 1 | 5 | 0.00% |
| PYPL230609P00076000 | 2023-05-30 9:51AM EDT | 76.00 | 15.30 | 11.80 | 12.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230609P00077000 | 2023-06-02 10:00AM EDT | 77.00 | 13.20 | 12.80 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230609P00078000 | 2023-06-05 10:44AM EDT | 78.00 | 14.20 | 13.80 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00079000 | 2023-06-05 2:38PM EDT | 79.00 | 14.70 | 14.90 | 15.05 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL230609P00080000 | 2023-06-05 10:44AM EDT | 80.00 | 16.20 | 15.90 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00081000 | 2023-06-06 9:37AM EDT | 81.00 | 16.45 | 16.80 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00082000 | 2023-06-05 2:38PM EDT | 82.00 | 17.70 | 17.85 | 18.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00083000 | 2023-06-05 10:44AM EDT | 83.00 | 19.20 | 18.80 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00084000 | 2023-05-09 3:30PM EDT | 84.00 | 17.95 | 19.85 | 20.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230609P00085000 | 2023-06-05 10:44AM EDT | 85.00 | 21.20 | 20.85 | 20.95 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230609P00086000 | 2023-06-06 10:12AM EDT | 86.00 | 21.10 | 21.85 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00090000 | 2023-05-08 3:13PM EDT | 90.00 | 14.30 | 25.90 | 26.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL230609P00095000 | 2023-06-06 10:53AM EDT | 95.00 | 29.95 | 30.80 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230609P00100000 | 2023-06-06 10:26AM EDT | 100.00 | 35.05 | 35.80 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.