PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00035000 | 2024-05-08 9:31AM EDT | 35.00 | 30.50 | 28.60 | 29.15 | 0.00 | - | - | 1 | 581.25% |
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 23.75 | 23.85 | 0.00 | - | - | 1 | 407.81% |
| PYPL240510C00050000 | 2024-05-06 1:28PM EDT | 50.00 | 15.60 | 13.10 | 14.00 | 0.00 | - | 5 | 28 | 306.25% |
| PYPL240510C00052000 | 2024-05-08 10:03AM EDT | 52.00 | 12.47 | 11.25 | 12.45 | 0.00 | - | 1 | 1 | 221.09% |
| PYPL240510C00053000 | 2024-05-03 10:57AM EDT | 53.00 | 11.95 | 10.60 | 10.90 | 0.00 | - | 10 | 8 | 131.25% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 8.95 | 10.00 | 0.00 | - | 29 | 31 | 226.56% |
| PYPL240510C00055000 | 2024-05-07 9:58AM EDT | 55.00 | 11.37 | 8.65 | 8.85 | 0.00 | - | 2 | 8 | 106.25% |
| PYPL240510C00056000 | 2024-05-08 9:55AM EDT | 56.00 | 9.04 | 6.20 | 7.85 | 0.00 | - | 1 | 74 | 152.34% |
| PYPL240510C00057000 | 2024-05-07 2:31PM EDT | 57.00 | 9.10 | 6.15 | 7.10 | 0.00 | - | 11 | 28 | 184.38% |
| PYPL240510C00058000 | 2024-05-08 3:34PM EDT | 58.00 | 6.17 | 5.60 | 5.80 | 0.00 | - | 1 | 13 | 103.91% |
| PYPL240510C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 5.35 | 4.80 | 4.90 | -1.85 | -25.69% | 1 | 47 | 101.56% |
| PYPL240510C00060000 | 2024-05-09 3:52PM EDT | 60.00 | 4.90 | 3.70 | 3.85 | +0.45 | +10.11% | 1 | 82 | 64.06% |
| PYPL240510C00061000 | 2024-05-09 10:58AM EDT | 61.00 | 2.89 | 2.42 | 2.98 | 0.00 | - | 8 | 79 | 84.96% |
| PYPL240510C00062000 | 2024-05-10 10:28AM EDT | 62.00 | 1.90 | 1.76 | 1.82 | -0.40 | -17.39% | 114 | 255 | 43.16% |
| PYPL240510C00063000 | 2024-05-10 10:50AM EDT | 63.00 | 1.02 | 0.76 | 0.81 | -0.48 | -32.00% | 64 | 440 | 22.85% |
| PYPL240510C00064000 | 2024-05-10 10:54AM EDT | 64.00 | 0.12 | 0.11 | 0.15 | -0.56 | -82.35% | 817 | 2,987 | 19.34% |
| PYPL240510C00065000 | 2024-05-10 10:54AM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.17 | -89.47% | 2,279 | 5,012 | 26.17% |
| PYPL240510C00066000 | 2024-05-10 10:50AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 574 | 5,447 | 33.59% |
| PYPL240510C00067000 | 2024-05-10 10:53AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 3,985 | 45.31% |
| PYPL240510C00068000 | 2024-05-10 10:50AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 4,189 | 51.56% |
| PYPL240510C00069000 | 2024-05-10 10:47AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 2,734 | 62.50% |
| PYPL240510C00070000 | 2024-05-10 10:40AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,544 | 71.88% |
| PYPL240510C00071000 | 2024-05-10 10:40AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,603 | 81.25% |
| PYPL240510C00072000 | 2024-05-10 9:55AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,624 | 90.63% |
| PYPL240510C00073000 | 2024-05-10 10:21AM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,299 | 106.25% |
| PYPL240510C00074000 | 2024-05-10 10:47AM EDT | 74.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 2 | 304 | 106.25% |
| PYPL240510C00075000 | 2024-05-10 10:53AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,822 | 118.75% |
| PYPL240510C00076000 | 2024-05-08 2:45PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 972 | 125.00% |
| PYPL240510C00077000 | 2024-05-07 1:28PM EDT | 77.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 258 | 168.75% |
| PYPL240510C00078000 | 2024-05-09 10:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 143.75% |
| PYPL240510C00080000 | 2024-05-07 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 615 | 156.25% |
| PYPL240510C00085000 | 2024-05-08 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 421 | 193.75% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 225.00% |
| PYPL240510C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 262.50% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 287.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 418.75% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 723 | 312.50% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,845 | 256.25% |
| PYPL240510P00050000 | 2024-05-09 9:37AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 150 | 168.75% |
| PYPL240510P00051000 | 2024-05-09 1:35PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 168.75% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 5 | 222 | 156.25% |
| PYPL240510P00053000 | 2024-05-09 1:23PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 281 | 143.75% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 147 | 118.75% |
| PYPL240510P00055000 | 2024-05-08 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 106.25% |
| PYPL240510P00056000 | 2024-05-10 10:16AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 427 | 96.88% |
| PYPL240510P00057000 | 2024-05-09 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 219 | 92.19% |
| PYPL240510P00058000 | 2024-05-09 12:58PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 568 | 71.88% |
| PYPL240510P00059000 | 2024-05-09 3:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 60.94% |
| PYPL240510P00060000 | 2024-05-10 10:45AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 148 | 1,833 | 57.81% |
| PYPL240510P00061000 | 2024-05-10 10:55AM EDT | 61.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 150 | 747 | 49.61% |
| PYPL240510P00062000 | 2024-05-10 10:49AM EDT | 62.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 144 | 892 | 34.38% |
| PYPL240510P00063000 | 2024-05-10 10:55AM EDT | 63.00 | 0.04 | 0.04 | 0.06 | -0.02 | -28.57% | 371 | 2,682 | 22.27% |
| PYPL240510P00064000 | 2024-05-10 10:51AM EDT | 64.00 | 0.26 | 0.29 | 0.33 | +0.05 | +23.81% | 502 | 1,748 | 13.09% |
| PYPL240510P00065000 | 2024-05-10 10:55AM EDT | 65.00 | 1.25 | 1.26 | 1.30 | +0.50 | +67.57% | 328 | 2,479 | 28.91% |
| PYPL240510P00066000 | 2024-05-10 10:32AM EDT | 66.00 | 1.83 | 2.20 | 2.50 | +0.11 | +6.40% | 33 | 1,866 | 53.71% |
| PYPL240510P00067000 | 2024-05-10 10:49AM EDT | 67.00 | 3.23 | 3.20 | 3.30 | -0.02 | -0.62% | 16 | 220 | 58.59% |
| PYPL240510P00068000 | 2024-05-10 10:00AM EDT | 68.00 | 3.54 | 4.20 | 4.80 | -0.31 | -8.05% | 2 | 518 | 109.38% |
| PYPL240510P00069000 | 2024-05-09 1:11PM EDT | 69.00 | 5.33 | 5.15 | 5.25 | 0.00 | - | 1 | 144 | 0.00% |
| PYPL240510P00070000 | 2024-05-09 3:09PM EDT | 70.00 | 5.55 | 6.15 | 7.25 | 0.00 | - | 12 | 3 | 169.53% |
| PYPL240510P00071000 | 2024-05-08 3:53PM EDT | 71.00 | 6.80 | 7.10 | 7.35 | 0.00 | - | 435 | 0 | 125.78% |
| PYPL240510P00072000 | 2024-05-08 3:53PM EDT | 72.00 | 7.60 | 8.10 | 8.40 | 0.00 | - | 30 | 0 | 151.56% |
| PYPL240510P00073000 | 2024-05-06 9:31AM EDT | 73.00 | 6.90 | 9.10 | 9.45 | 0.00 | - | 3 | 0 | 117.19% |
| PYPL240510P00074000 | 2024-05-08 3:15PM EDT | 74.00 | 10.05 | 10.20 | 10.40 | 0.00 | - | 16 | 5 | 143.75% |
| PYPL240510P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 8.60 | 10.95 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240510P00076000 | 2024-05-08 3:54PM EDT | 76.00 | 12.10 | 11.25 | 12.55 | 0.00 | - | 2 | 0 | 235.16% |
| PYPL240510P00077000 | 2024-05-09 3:09PM EDT | 77.00 | 12.55 | 13.20 | 13.60 | 0.00 | - | 42 | 8 | 213.28% |
| PYPL240510P00078000 | 2024-05-08 3:10PM EDT | 78.00 | 14.15 | 14.20 | 14.70 | 0.00 | - | 15 | 5 | 238.28% |
| PYPL240510P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 16.00 | 16.20 | 16.20 | 0.00 | - | 13 | 3 | 0.00% |
| PYPL240510P00085000 | 2024-05-10 9:43AM EDT | 85.00 | 20.60 | 20.75 | 21.60 | -0.55 | -2.60% | 1 | 4 | 352.34% |
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 24.05 | 26.00 | 26.55 | 0.00 | - | - | 0 | 262.50% |
© 2024 Yahoo. All rights reserved.