PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
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 | 2023-11-03 2:05PM EST | 40.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00042000 | 2023-10-26 9:15AM EST | 42.00 | 10.14 | 13.75 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| PYPL231201C00043000 | 2023-11-20 9:54AM EST | 43.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00044000 | 2023-11-21 1:04PM EST | 44.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL231201C00045000 | 2023-11-21 2:38PM EST | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231201C00046000 | 2023-11-20 11:57AM EST | 46.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00047000 | 2023-11-24 12:54PM EST | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00048000 | 2023-11-15 10:09AM EST | 48.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00048500 | 2023-11-20 10:23AM EST | 48.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL231201C00049000 | 2023-11-13 2:55PM EST | 49.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00049500 | 2023-11-27 2:13PM EST | 49.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201C00050000 | 2023-11-27 3:27PM EST | 50.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PYPL231201C00051000 | 2023-11-27 2:48PM EST | 51.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231201C00052000 | 2023-11-27 1:47PM EST | 52.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL231201C00053000 | 2023-11-27 3:39PM EST | 53.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL231201C00054000 | 2023-11-27 1:17PM EST | 54.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PYPL231201C00055000 | 2023-11-27 3:53PM EST | 55.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 0.00% |
| PYPL231201C00056000 | 2023-11-27 3:59PM EST | 56.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 0.00% |
| PYPL231201C00057000 | 2023-11-27 3:59PM EST | 57.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17,730 | 0 | 3.13% |
| PYPL231201C00058000 | 2023-11-27 3:59PM EST | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,829 | 0 | 6.25% |
| PYPL231201C00059000 | 2023-11-27 3:59PM EST | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,584 | 0 | 12.50% |
| PYPL231201C00060000 | 2023-11-27 3:54PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 12.50% |
| PYPL231201C00061000 | 2023-11-27 3:58PM EST | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 25.00% |
| PYPL231201C00062000 | 2023-11-27 3:58PM EST | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| PYPL231201C00063000 | 2023-11-27 12:51PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| PYPL231201C00064000 | 2023-11-27 3:28PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| PYPL231201C00065000 | 2023-11-27 3:40PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| PYPL231201C00066000 | 2023-11-27 10:57AM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| PYPL231201C00067000 | 2023-11-27 2:13PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| PYPL231201C00068000 | 2023-11-24 11:30AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL231201C00069000 | 2023-11-20 12:19PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PYPL231201C00070000 | 2023-11-22 1:10PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL231201C00075000 | 2023-11-21 11:44AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL231201C00080000 | 2023-11-13 12:40PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL231201C00085000 | 2023-11-01 1:24PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL231201P00039000 | 2023-10-31 2:40PM EST | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL231201P00040000 | 2023-11-17 1:40PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL231201P00041000 | 2023-11-02 8:34AM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL231201P00042000 | 2023-11-15 3:12PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| PYPL231201P00043000 | 2023-11-22 10:17AM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL231201P00044000 | 2023-11-10 11:44AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| PYPL231201P00045000 | 2023-11-24 9:33AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL231201P00046000 | 2023-11-27 10:23AM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL231201P00047000 | 2023-11-24 9:41AM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL231201P00048000 | 2023-11-24 11:43AM EST | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL231201P00048500 | 2023-11-27 9:38AM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL231201P00049000 | 2023-11-27 10:53AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL231201P00049500 | 2023-11-24 9:38AM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PYPL231201P00050000 | 2023-11-27 3:03PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PYPL231201P00051000 | 2023-11-27 3:06PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| PYPL231201P00052000 | 2023-11-27 1:54PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| PYPL231201P00053000 | 2023-11-27 3:58PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| PYPL231201P00054000 | 2023-11-27 3:56PM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 12.50% |
| PYPL231201P00055000 | 2023-11-27 3:59PM EST | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 6.25% |
| PYPL231201P00056000 | 2023-11-27 3:59PM EST | 56.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,612 | 0 | 1.56% |
| PYPL231201P00057000 | 2023-11-27 3:44PM EST | 57.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| PYPL231201P00058000 | 2023-11-27 3:59PM EST | 58.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| PYPL231201P00059000 | 2023-11-27 2:43PM EST | 59.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL231201P00060000 | 2023-11-27 2:03PM EST | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231201P00061000 | 2023-11-27 11:33AM EST | 61.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL231201P00062000 | 2023-11-27 12:45PM EST | 62.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL231201P00063000 | 2023-11-20 3:17PM EST | 63.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00064000 | 2023-11-14 10:14AM EST | 64.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00065000 | 2023-11-27 10:04AM EST | 65.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231201P00066000 | 2023-11-21 9:42AM EST | 66.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00067000 | 2023-11-27 10:04AM EST | 67.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00068000 | 2023-11-27 10:05AM EST | 68.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231201P00069000 | 2023-11-06 1:24PM EST | 69.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00070000 | 2023-11-22 3:09PM EST | 70.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231201P00075000 | 2023-11-27 12:59PM EST | 75.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL231201P00080000 | 2023-11-22 3:09PM EST | 80.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.