UK markets open in 7 hours 40 minutes
NIKKEI 225
33,521.15 +34.26 (+0.10%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
75.74 -0.22 (-0.29%) GOLD FUTURES
2,060.60 +3.40 (+0.17%) DOW
35,950.89 +520.47 (+1.47%) Bitcoin GBP
29,780.75 -113.08 (-0.38%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231201C00039000 | 2023-10-26 9:44AM EST | 39.00 | 13.00 | 16.75 | 16.90 | 0.00 | - | - | 0 | 0.00% |
| PYPL231201C00040000 | 2023-11-28 2:12PM EST | 40.00 | 18.40 | 17.40 | 17.80 | 0.00 | - | 1 | 5 | 410.94% |
| PYPL231201C00042000 | 2023-11-30 3:54PM EST | 42.00 | 15.65 | 15.40 | 15.70 | +5.51 | +54.34% | 1 | 0 | 317.19% |
| PYPL231201C00043000 | 2023-11-20 9:54AM EST | 43.00 | 13.80 | 14.35 | 14.80 | 0.00 | - | 1 | 2 | 341.80% |
| PYPL231201C00044000 | 2023-11-21 1:04PM EST | 44.00 | 13.65 | 13.40 | 13.80 | +2.15 | +18.70% | 1 | 11 | 319.53% |
| PYPL231201C00045000 | 2023-11-21 2:38PM EST | 45.00 | 10.60 | 12.45 | 12.85 | 0.00 | - | 2 | 12 | 225.00% |
| PYPL231201C00046000 | 2023-11-30 1:40PM EST | 46.00 | 11.50 | 11.45 | 11.80 | +0.50 | +4.55% | 3 | 18 | 181.25% |
| PYPL231201C00047000 | 2023-11-30 3:50PM EST | 47.00 | 10.60 | 10.45 | 10.75 | +1.80 | +20.45% | 5 | 5 | 238.28% |
| PYPL231201C00048000 | 2023-11-15 10:09AM EST | 48.00 | 10.00 | 9.50 | 9.85 | 0.00 | - | 1 | 4 | 188.28% |
| PYPL231201C00048500 | 2023-11-20 10:23AM EST | 48.50 | 8.36 | 8.75 | 9.20 | 0.00 | - | - | 2 | 190.63% |
| PYPL231201C00049000 | 2023-11-13 2:55PM EST | 49.00 | 5.50 | 8.55 | 8.70 | 0.00 | - | 1 | 2 | 135.94% |
| PYPL231201C00049500 | 2023-11-28 10:17AM EST | 49.50 | 7.32 | 8.05 | 8.20 | 0.00 | - | 2 | 2 | 128.13% |
| PYPL231201C00050000 | 2023-11-29 1:35PM EST | 50.00 | 7.60 | 7.45 | 7.70 | -0.85 | -10.06% | 10 | 66 | 162.50% |
| PYPL231201C00051000 | 2023-11-29 10:53AM EST | 51.00 | 6.80 | 6.45 | 6.70 | -1.00 | -12.82% | 1 | 152 | 143.75% |
| PYPL231201C00052000 | 2023-11-29 10:27AM EST | 52.00 | 7.01 | 5.40 | 5.70 | 0.00 | - | 2 | 180 | 125.00% |
| PYPL231201C00053000 | 2023-11-30 3:01PM EST | 53.00 | 4.75 | 4.35 | 4.70 | -1.05 | -18.10% | 2 | 167 | 106.25% |
| PYPL231201C00054000 | 2023-11-30 3:57PM EST | 54.00 | 3.68 | 3.40 | 3.70 | -0.43 | -10.46% | 10 | 263 | 87.11% |
| PYPL231201C00055000 | 2023-11-30 3:57PM EST | 55.00 | 2.68 | 2.54 | 2.70 | -0.52 | -16.25% | 354 | 1,283 | 67.97% |
| PYPL231201C00056000 | 2023-11-30 3:54PM EST | 56.00 | 1.68 | 1.67 | 1.73 | -0.38 | -18.45% | 221 | 1,558 | 52.15% |
| PYPL231201C00057000 | 2023-11-30 3:57PM EST | 57.00 | 0.84 | 0.76 | 0.85 | -0.37 | -30.58% | 1,422 | 6,390 | 40.63% |
| PYPL231201C00058000 | 2023-11-30 3:59PM EST | 58.00 | 0.28 | 0.25 | 0.30 | -0.31 | -52.54% | 6,851 | 5,615 | 38.87% |
| PYPL231201C00059000 | 2023-11-30 3:59PM EST | 59.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 6,660 | 4,477 | 41.80% |
| PYPL231201C00060000 | 2023-11-30 3:59PM EST | 60.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 3,132 | 7,636 | 50.00% |
| PYPL231201C00061000 | 2023-11-30 3:58PM EST | 61.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1,388 | 4,319 | 57.81% |
| PYPL231201C00062000 | 2023-11-30 3:57PM EST | 62.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 355 | 2,388 | 67.19% |
| PYPL231201C00063000 | 2023-11-30 3:06PM EST | 63.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 167 | 1,176 | 75.00% |
| PYPL231201C00064000 | 2023-11-30 1:06PM EST | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 449 | 92.19% |
| PYPL231201C00065000 | 2023-11-29 2:02PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,132 | 90.63% |
| PYPL231201C00066000 | 2023-11-29 10:38AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 624 | 100.00% |
| PYPL231201C00067000 | 2023-11-30 3:20PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,938 | 112.50% |
| PYPL231201C00068000 | 2023-11-30 3:11PM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 118.75% |
| PYPL231201C00069000 | 2023-11-20 12:19PM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 131.25% |
| PYPL231201C00070000 | 2023-11-30 12:54PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 137.50% |
| PYPL231201C00075000 | 2023-11-21 11:44AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 181.25% |
| PYPL231201C00080000 | 2023-11-13 12:40PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 218.75% |
| PYPL231201C00085000 | 2023-11-29 9:51AM EST | 85.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 40 | 261 | 389.84% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231201P00035000 | 2023-11-08 9:55AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 579 | 337.50% |
| PYPL231201P00039000 | 2023-10-31 2:40PM EST | 39.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 287.50% |
| PYPL231201P00040000 | 2023-11-17 1:40PM EST | 40.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 339 | 397.66% |
| PYPL231201P00041000 | 2023-11-02 8:34AM EST | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 237.50% |
| PYPL231201P00042000 | 2023-11-15 3:12PM EST | 42.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 147 | 97 | 428.52% |
| PYPL231201P00043000 | 2023-11-22 10:17AM EST | 43.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 481 | 294.53% |
| PYPL231201P00044000 | 2023-11-10 11:44AM EST | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 240 | 265 | 212.50% |
| PYPL231201P00045000 | 2023-11-24 9:33AM EST | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 380 | 254.69% |
| PYPL231201P00046000 | 2023-11-28 1:00PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 584 | 162.50% |
| PYPL231201P00047000 | 2023-11-24 9:41AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 118 | 143.75% |
| PYPL231201P00048000 | 2023-11-24 11:43AM EST | 48.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 3,468 | 188.28% |
| PYPL231201P00048500 | 2023-11-27 9:38AM EST | 48.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 154.69% |
| PYPL231201P00049000 | 2023-11-27 10:53AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 205 | 118.75% |
| PYPL231201P00049500 | 2023-11-24 9:38AM EST | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 415 | 121.88% |
| PYPL231201P00050000 | 2023-11-28 1:52PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,920 | 106.25% |
| PYPL231201P00051000 | 2023-11-29 2:02PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 940 | 93.75% |
| PYPL231201P00052000 | 2023-11-30 12:10PM EST | 52.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 2,360 | 90.63% |
| PYPL231201P00053000 | 2023-11-30 10:31AM EST | 53.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 91 | 1,190 | 82.81% |
| PYPL231201P00054000 | 2023-11-30 3:54PM EST | 54.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 104 | 1,652 | 61.72% |
| PYPL231201P00055000 | 2023-11-30 3:54PM EST | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 220 | 1,698 | 50.78% |
| PYPL231201P00056000 | 2023-11-30 3:58PM EST | 56.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,823 | 3,925 | 40.23% |
| PYPL231201P00057000 | 2023-11-30 3:59PM EST | 57.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 2,727 | 2,738 | 37.70% |
| PYPL231201P00058000 | 2023-11-30 3:59PM EST | 58.00 | 0.62 | 0.59 | 0.70 | +0.03 | +5.08% | 936 | 3,646 | 39.84% |
| PYPL231201P00059000 | 2023-11-30 3:56PM EST | 59.00 | 1.44 | 1.39 | 1.61 | +0.18 | +14.29% | 48 | 396 | 58.20% |
| PYPL231201P00060000 | 2023-11-30 3:02PM EST | 60.00 | 2.31 | 2.34 | 2.51 | +0.22 | +10.53% | 33 | 206 | 66.02% |
| PYPL231201P00061000 | 2023-11-30 12:57PM EST | 61.00 | 3.35 | 3.30 | 3.50 | +0.70 | +26.42% | 9 | 121 | 51.56% |
| PYPL231201P00062000 | 2023-11-30 3:54PM EST | 62.00 | 4.35 | 4.30 | 4.45 | +0.40 | +10.13% | 14 | 35 | 86.72% |
| PYPL231201P00063000 | 2023-11-30 3:54PM EST | 63.00 | 5.35 | 5.30 | 5.55 | +0.75 | +16.30% | 2 | 5 | 91.41% |
| PYPL231201P00064000 | 2023-11-30 3:54PM EST | 64.00 | 6.35 | 6.25 | 6.55 | -1.21 | -16.01% | 1 | 0 | 87.50% |
| PYPL231201P00065000 | 2023-11-30 3:54PM EST | 65.00 | 7.35 | 7.30 | 7.50 | -1.50 | -16.95% | 5 | 1 | 98.44% |
| PYPL231201P00066000 | 2023-11-21 9:42AM EST | 66.00 | 8.40 | 8.25 | 8.50 | -1.70 | -16.83% | 1 | 0 | 158.98% |
| PYPL231201P00067000 | 2023-11-29 11:29AM EST | 67.00 | 9.40 | 9.30 | 9.50 | +0.95 | +11.24% | 3 | 0 | 118.75% |
| PYPL231201P00068000 | 2023-11-29 10:26AM EST | 68.00 | 9.05 | 10.30 | 10.55 | 0.00 | - | 1 | 2 | 153.13% |
| PYPL231201P00069000 | 2023-11-06 1:24PM EST | 69.00 | 11.40 | 11.30 | 11.45 | -3.06 | -21.16% | 3 | 0 | 178.13% |
| PYPL231201P00070000 | 2023-11-22 3:09PM EST | 70.00 | 12.40 | 12.20 | 12.75 | -1.25 | -9.16% | 3 | 0 | 201.56% |
| PYPL231201P00075000 | 2023-11-28 2:53PM EST | 75.00 | 16.50 | 17.20 | 17.55 | 0.00 | - | 4 | 0 | 288.28% |
| PYPL231201P00080000 | 2023-11-28 2:29PM EST | 80.00 | 21.68 | 22.20 | 22.55 | 0.00 | - | 68 | 0 | 342.19% |
© 2023 Yahoo. All rights reserved.