PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.39-3.07 (-1.43%)
At close: 1:00PM EST
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201204C00100000 | 2020-11-16 12:05AM EST | 100.00 | 99.85 | 110.85 | 111.85 | 0.00 | - | 2 | 3 | 270.70% |
| PYPL201204C00105000 | 2020-11-23 1:32PM EST | 105.00 | 94.25 | 105.85 | 106.85 | 0.00 | - | 1 | 1 | 254.69% |
| PYPL201204C00120000 | 2020-11-04 9:51AM EST | 120.00 | 64.80 | 90.90 | 91.85 | 0.00 | - | - | 12 | 210.74% |
| PYPL201204C00125000 | 2020-11-25 11:41AM EST | 125.00 | 86.75 | 85.90 | 86.85 | 0.00 | - | 2 | 5 | 197.36% |
| PYPL201204C00130000 | 2020-11-19 12:23PM EST | 130.00 | 60.20 | 80.90 | 81.85 | 0.00 | - | 10 | 11 | 184.38% |
| PYPL201204C00135000 | 2020-11-16 12:05AM EST | 135.00 | 52.60 | 75.90 | 76.85 | 0.00 | - | - | 3 | 171.78% |
| PYPL201204C00140000 | 2020-11-16 12:05AM EST | 140.00 | 48.95 | 70.90 | 71.85 | 0.00 | - | - | 8 | 159.67% |
| PYPL201204C00145000 | 2020-11-13 10:11AM EST | 145.00 | 44.00 | 65.90 | 66.85 | 0.00 | - | 1 | 3 | 147.85% |
| PYPL201204C00150000 | 2020-11-16 2:37PM EST | 150.00 | 41.87 | 60.90 | 61.85 | 0.00 | - | 1 | 6 | 136.43% |
| PYPL201204C00155000 | 2020-11-23 2:01PM EST | 155.00 | 44.97 | 55.90 | 56.90 | 0.00 | - | 1 | 22 | 76.56% |
| PYPL201204C00160000 | 2020-11-20 2:41PM EST | 160.00 | 51.88 | 50.90 | 51.90 | +18.30 | +54.50% | 1 | 5 | 69.53% |
| PYPL201204C00165000 | 2020-11-25 3:05PM EST | 165.00 | 49.30 | 45.90 | 46.90 | 0.00 | - | 1 | 14 | 62.50% |
| PYPL201204C00167500 | 2020-11-04 3:31PM EST | 167.50 | 28.71 | 43.40 | 44.45 | 0.00 | - | - | 10 | 67.19% |
| PYPL201204C00170000 | 2020-11-23 3:14PM EST | 170.00 | 35.35 | 40.90 | 41.95 | 0.00 | - | 1 | 35 | 63.28% |
| PYPL201204C00172500 | 2020-11-25 11:41AM EST | 172.50 | 39.00 | 38.40 | 39.50 | 0.00 | - | 4 | 16 | 63.67% |
| PYPL201204C00175000 | 2020-11-25 2:45PM EST | 175.00 | 38.95 | 35.90 | 36.95 | 0.00 | - | 1 | 20 | 55.86% |
| PYPL201204C00177500 | 2020-11-23 3:45PM EST | 177.50 | 23.15 | 33.45 | 34.45 | 0.00 | - | 1 | 29 | 55.66% |
| PYPL201204C00180000 | 2020-11-27 12:21PM EST | 180.00 | 29.55 | 30.95 | 32.00 | -5.16 | -14.87% | 6 | 138 | 54.30% |
| PYPL201204C00182500 | 2020-11-27 12:58PM EST | 182.50 | 28.93 | 28.55 | 29.15 | -4.07 | -12.33% | 2 | 111 | 60.35% |
| PYPL201204C00185000 | 2020-11-27 12:52PM EST | 185.00 | 26.60 | 26.15 | 26.95 | -3.72 | -12.27% | 26 | 341 | 50.98% |
| PYPL201204C00187500 | 2020-11-27 12:04PM EST | 187.50 | 22.95 | 23.60 | 24.60 | -4.60 | -16.70% | 1 | 174 | 63.87% |
| PYPL201204C00190000 | 2020-11-27 12:58PM EST | 190.00 | 21.58 | 21.35 | 22.00 | -3.67 | -14.53% | 26 | 305 | 56.20% |
| PYPL201204C00192500 | 2020-11-27 12:59PM EST | 192.50 | 19.25 | 19.00 | 19.45 | -3.20 | -14.25% | 6 | 312 | 49.81% |
| PYPL201204C00195000 | 2020-11-27 12:07PM EST | 195.00 | 15.67 | 16.40 | 17.20 | -4.23 | -21.26% | 78 | 1,360 | 49.37% |
| PYPL201204C00197500 | 2020-11-27 12:56PM EST | 197.50 | 14.67 | 14.05 | 15.10 | -3.13 | -17.58% | 44 | 699 | 49.85% |
| PYPL201204C00200000 | 2020-11-27 12:58PM EST | 200.00 | 12.22 | 12.00 | 12.50 | -3.55 | -22.51% | 199 | 1,673 | 42.26% |
| PYPL201204C00202500 | 2020-11-27 12:52PM EST | 202.50 | 10.05 | 9.90 | 10.35 | -3.16 | -23.92% | 43 | 344 | 40.26% |
| PYPL201204C00205000 | 2020-11-27 12:57PM EST | 205.00 | 8.25 | 7.95 | 8.45 | -2.90 | -26.01% | 220 | 939 | 39.65% |
| PYPL201204C00207500 | 2020-11-27 12:58PM EST | 207.50 | 6.50 | 6.35 | 6.90 | -2.92 | -31.00% | 303 | 431 | 40.63% |
| PYPL201204C00210000 | 2020-11-27 12:59PM EST | 210.00 | 4.92 | 4.80 | 5.35 | -2.66 | -35.09% | 1,406 | 981 | 39.71% |
| PYPL201204C00212500 | 2020-11-27 12:59PM EST | 212.50 | 3.75 | 3.70 | 3.85 | -2.23 | -37.29% | 1,549 | 260 | 37.43% |
| PYPL201204C00215000 | 2020-11-27 12:58PM EST | 215.00 | 2.80 | 2.70 | 3.00 | -1.88 | -40.17% | 2,123 | 425 | 38.89% |
| PYPL201204C00217500 | 2020-11-27 12:58PM EST | 217.50 | 2.03 | 2.00 | 2.25 | -1.65 | -44.84% | 306 | 331 | 39.55% |
| PYPL201204C00220000 | 2020-11-27 12:59PM EST | 220.00 | 1.51 | 1.45 | 1.55 | -1.38 | -47.75% | 1,075 | 1,162 | 38.94% |
| PYPL201204C00222500 | 2020-11-27 12:55PM EST | 222.50 | 1.09 | 1.06 | 1.13 | -1.07 | -49.54% | 321 | 70 | 39.70% |
| PYPL201204C00225000 | 2020-11-27 12:57PM EST | 225.00 | 0.84 | 0.74 | 0.89 | -0.90 | -51.72% | 378 | 146 | 41.58% |
| PYPL201204C00227500 | 2020-11-27 12:53PM EST | 227.50 | 0.61 | 0.55 | 0.70 | -0.69 | -53.08% | 64 | 75 | 43.29% |
| PYPL201204C00230000 | 2020-11-27 12:59PM EST | 230.00 | 0.47 | 0.46 | 0.48 | -0.60 | -56.07% | 287 | 130 | 43.36% |
| PYPL201204C00232500 | 2020-11-27 11:54AM EST | 232.50 | 0.32 | 0.32 | 0.50 | -0.93 | -74.40% | 13 | 32 | 47.93% |
| PYPL201204C00235000 | 2020-11-27 12:28PM EST | 235.00 | 0.39 | 0.27 | 0.37 | -0.29 | -42.65% | 85 | 43 | 48.58% |
| PYPL201204C00237500 | 2020-11-27 12:44PM EST | 237.50 | 0.23 | 0.21 | 0.37 | -0.40 | -63.49% | 17 | 29 | 52.30% |
| PYPL201204C00240000 | 2020-11-27 12:38PM EST | 240.00 | 0.20 | 0.16 | 0.35 | -0.26 | -56.52% | 227 | 18 | 52.05% |
| PYPL201204C00245000 | 2020-11-27 11:38AM EST | 245.00 | 0.16 | 0.14 | 0.17 | -0.16 | -50.00% | 8 | 12 | 54.00% |
| PYPL201204C00250000 | 2020-11-27 12:02PM EST | 250.00 | 0.12 | 0.04 | 0.16 | -0.13 | -52.00% | 9 | 9 | 56.25% |
| PYPL201204C00255000 | 2020-11-27 9:55AM EST | 255.00 | 0.11 | 0.03 | 0.15 | -0.12 | -52.17% | 1 | 26 | 60.94% |
| PYPL201204C00260000 | 2020-11-27 11:45AM EST | 260.00 | 0.09 | 0.00 | 0.19 | -0.06 | -40.00% | 17 | 48 | 66.80% |
| PYPL201204C00265000 | 2020-11-27 11:13AM EST | 265.00 | 0.10 | 0.04 | 0.17 | -0.02 | -16.67% | 75 | 2 | 73.05% |
| PYPL201204C00275000 | 2020-11-27 11:08AM EST | 275.00 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 15 | 1 | 77.34% |
| PYPL201204C00280000 | 2020-11-27 12:51PM EST | 280.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 20 | 2 | 78.52% |
| PYPL201204C00285000 | 2020-11-27 11:22AM EST | 285.00 | 0.03 | 0.01 | 0.06 | -0.25 | -89.29% | 11 | 2 | 81.64% |
| PYPL201204C00290000 | 2020-11-02 2:15PM EST | 290.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 89.06% |
| PYPL201204C00295000 | 2020-11-06 3:33PM EST | 295.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1,460 | 140 | 92.19% |
| PYPL201204C00300000 | 2020-10-28 11:05AM EST | 300.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 2 | 96.09% |
| PYPL201204C00305000 | 2020-11-27 11:02AM EST | 305.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 2 | 7 | 97.66% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201204P00110000 | 2020-11-02 2:15PM EST | 110.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 5 | 179.69% |
| PYPL201204P00115000 | 2020-11-02 9:30AM EST | 115.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 1 | 167.97% |
| PYPL201204P00125000 | 2020-11-04 10:05AM EST | 125.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 5 | 146.88% |
| PYPL201204P00130000 | 2020-11-09 2:25PM EST | 130.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 109.38% |
| PYPL201204P00135000 | 2020-11-27 10:02AM EST | 135.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 3 | 46 | 126.56% |
| PYPL201204P00140000 | 2020-11-23 2:28PM EST | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 122 | 117.19% |
| PYPL201204P00145000 | 2020-11-23 1:59PM EST | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 108.20% |
| PYPL201204P00150000 | 2020-11-27 11:40AM EST | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 51 | 99.22% |
| PYPL201204P00155000 | 2020-11-27 11:40AM EST | 155.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 22 | 81 | 91.80% |
| PYPL201204P00160000 | 2020-11-25 3:04PM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 68 | 272 | 65.63% |
| PYPL201204P00165000 | 2020-11-25 2:42PM EST | 165.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 209 | 72.27% |
| PYPL201204P00167500 | 2020-11-25 1:36PM EST | 167.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 8 | 38 | 73.05% |
| PYPL201204P00170000 | 2020-11-27 9:41AM EST | 170.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 15 | 183 | 64.45% |
| PYPL201204P00172500 | 2020-11-27 11:25AM EST | 172.50 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 15 | 207 | 62.89% |
| PYPL201204P00175000 | 2020-11-27 12:24PM EST | 175.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 66 | 1,327 | 61.33% |
| PYPL201204P00177500 | 2020-11-27 12:59PM EST | 177.50 | 0.09 | 0.05 | 0.11 | -0.03 | -25.00% | 98 | 1,275 | 57.81% |
| PYPL201204P00180000 | 2020-11-27 12:58PM EST | 180.00 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 61 | 550 | 56.35% |
| PYPL201204P00182500 | 2020-11-27 12:55PM EST | 182.50 | 0.09 | 0.08 | 0.14 | -0.01 | -10.00% | 37 | 223 | 52.15% |
| PYPL201204P00185000 | 2020-11-27 12:17PM EST | 185.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 131 | 964 | 51.56% |
| PYPL201204P00187500 | 2020-11-27 12:52PM EST | 187.50 | 0.20 | 0.06 | 0.25 | +0.02 | +11.11% | 8 | 132 | 50.68% |
| PYPL201204P00190000 | 2020-11-27 12:59PM EST | 190.00 | 0.28 | 0.23 | 0.31 | +0.07 | +33.33% | 106 | 325 | 48.15% |
| PYPL201204P00192500 | 2020-11-27 12:59PM EST | 192.50 | 0.35 | 0.35 | 0.43 | +0.06 | +20.69% | 142 | 189 | 46.68% |
| PYPL201204P00195000 | 2020-11-27 12:38PM EST | 195.00 | 0.47 | 0.46 | 0.57 | +0.10 | +27.03% | 423 | 341 | 44.75% |
| PYPL201204P00197500 | 2020-11-27 12:59PM EST | 197.50 | 0.67 | 0.63 | 0.67 | +0.18 | +36.73% | 316 | 263 | 41.26% |
| PYPL201204P00200000 | 2020-11-27 12:59PM EST | 200.00 | 0.97 | 0.89 | 1.00 | +0.24 | +32.88% | 1,664 | 214 | 40.72% |
| PYPL201204P00202500 | 2020-11-27 12:59PM EST | 202.50 | 1.31 | 1.26 | 1.35 | +0.31 | +31.00% | 492 | 190 | 38.97% |
| PYPL201204P00205000 | 2020-11-27 12:59PM EST | 205.00 | 1.85 | 1.81 | 2.04 | +0.33 | +21.71% | 697 | 222 | 39.45% |
| PYPL201204P00207500 | 2020-11-27 12:57PM EST | 207.50 | 2.61 | 2.59 | 2.91 | +0.43 | +19.72% | 463 | 54 | 39.72% |
| PYPL201204P00210000 | 2020-11-27 12:57PM EST | 210.00 | 3.70 | 3.35 | 3.95 | +0.80 | +27.59% | 607 | 55 | 39.62% |
| PYPL201204P00212500 | 2020-11-27 12:33PM EST | 212.50 | 5.15 | 4.85 | 5.25 | +1.25 | +32.05% | 204 | 146 | 39.92% |
| PYPL201204P00215000 | 2020-11-27 12:51PM EST | 215.00 | 6.52 | 6.25 | 6.60 | +1.47 | +29.11% | 106 | 142 | 38.81% |
| PYPL201204P00217500 | 2020-11-27 12:11PM EST | 217.50 | 9.25 | 8.10 | 8.40 | +2.95 | +46.83% | 26 | 6 | 39.94% |
| PYPL201204P00220000 | 2020-11-27 10:30AM EST | 220.00 | 11.33 | 9.95 | 10.35 | +3.38 | +42.52% | 8 | 10 | 41.00% |
| PYPL201204P00222500 | 2020-11-27 11:02AM EST | 222.50 | 11.85 | 11.50 | 12.40 | -9.80 | -45.27% | 1 | 3 | 41.72% |
| PYPL201204P00225000 | 2020-11-27 10:13AM EST | 225.00 | 13.35 | 14.25 | 14.95 | +1.00 | +8.10% | 1 | 29 | 47.80% |
| PYPL201204P00230000 | 2020-11-27 12:25PM EST | 230.00 | 20.22 | 18.50 | 19.75 | +3.82 | +23.29% | 10 | 10 | 55.08% |
| PYPL201204P00232500 | 2020-11-13 2:21PM EST | 232.50 | 44.70 | 20.95 | 22.05 | 0.00 | - | 8 | 4 | 56.49% |
| PYPL201204P00235000 | 2020-11-24 12:54PM EST | 235.00 | 28.55 | 23.35 | 24.45 | 0.00 | - | 2 | 10 | 59.08% |
| PYPL201204P00237500 | 2020-11-16 11:37AM EST | 237.50 | 46.75 | 25.80 | 27.00 | 0.00 | - | 1 | 6 | 64.26% |
| PYPL201204P00240000 | 2020-11-16 11:37AM EST | 240.00 | 49.25 | 28.30 | 29.40 | 0.00 | - | 1 | 5 | 51.47% |
| PYPL201204P00245000 | 2020-11-05 2:26PM EST | 245.00 | 43.45 | 33.30 | 34.35 | 0.00 | - | - | 8 | 57.03% |
| PYPL201204P00250000 | 2020-11-24 1:37PM EST | 250.00 | 41.60 | 38.30 | 39.30 | 0.00 | - | 1 | 2 | 62.11% |
| PYPL201204P00255000 | 2020-11-24 1:37PM EST | 255.00 | 49.65 | 43.30 | 44.25 | 0.00 | - | 2 | 3 | 66.60% |
© 2020 Verizon Media. All rights reserved.
