PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930C00060000 | 2022-09-26 3:17PM EDT | 60.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| PYPL220930C00065000 | 2022-09-26 2:52PM EDT | 65.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| PYPL220930C00070000 | 2022-09-28 11:23AM EDT | 70.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PYPL220930C00073000 | 2022-09-23 1:59PM EDT | 73.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL220930C00074000 | 2022-09-28 10:20AM EDT | 74.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL220930C00075000 | 2022-09-28 2:19PM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| PYPL220930C00077000 | 2022-09-27 3:24PM EDT | 77.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| PYPL220930C00078000 | 2022-09-28 1:16PM EDT | 78.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| PYPL220930C00079000 | 2022-09-27 10:39AM EDT | 79.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL220930C00080000 | 2022-09-28 11:25AM EDT | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| PYPL220930C00081000 | 2022-09-28 11:01AM EDT | 81.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| PYPL220930C00082000 | 2022-09-28 3:25PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| PYPL220930C00083000 | 2022-09-28 10:15AM EDT | 83.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 180 | 0.00% |
| PYPL220930C00084000 | 2022-09-28 3:06PM EDT | 84.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 172 | 286 | 0.00% |
| PYPL220930C00085000 | 2022-09-28 3:31PM EDT | 85.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 226 | 337 | 0.00% |
| PYPL220930C00086000 | 2022-09-28 3:56PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 382 | 676 | 0.00% |
| PYPL220930C00087000 | 2022-09-28 3:59PM EDT | 87.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,029 | 792 | 0.00% |
| PYPL220930C00088000 | 2022-09-28 3:49PM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,738 | 1,260 | 0.00% |
| PYPL220930C00089000 | 2022-09-28 3:59PM EDT | 89.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1,348 | 1,147 | 0.00% |
| PYPL220930C00090000 | 2022-09-28 3:59PM EDT | 90.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2,300 | 2,379 | 0.00% |
| PYPL220930C00091000 | 2022-09-28 3:58PM EDT | 91.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,633 | 1,343 | 0.00% |
| PYPL220930C00092000 | 2022-09-28 3:58PM EDT | 92.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,071 | 2,875 | 3.13% |
| PYPL220930C00093000 | 2022-09-28 3:59PM EDT | 93.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,125 | 2,205 | 6.25% |
| PYPL220930C00094000 | 2022-09-28 3:58PM EDT | 94.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 753 | 1,412 | 12.50% |
| PYPL220930C00095000 | 2022-09-28 3:58PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,006 | 1,889 | 12.50% |
| PYPL220930C00096000 | 2022-09-28 3:53PM EDT | 96.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,614 | 2,433 | 12.50% |
| PYPL220930C00097000 | 2022-09-28 3:58PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 482 | 967 | 25.00% |
| PYPL220930C00098000 | 2022-09-28 3:57PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 354 | 1,007 | 25.00% |
| PYPL220930C00099000 | 2022-09-28 3:44PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 598 | 25.00% |
| PYPL220930C00100000 | 2022-09-28 3:53PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 2,213 | 25.00% |
| PYPL220930C00101000 | 2022-09-28 3:36PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 701 | 25.00% |
| PYPL220930C00102000 | 2022-09-28 3:37PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 541 | 25.00% |
| PYPL220930C00103000 | 2022-09-28 3:36PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 626 | 50.00% |
| PYPL220930C00104000 | 2022-09-28 2:03PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 50.00% |
| PYPL220930C00105000 | 2022-09-28 11:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 50.00% |
| PYPL220930C00106000 | 2022-09-28 3:52PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 50.00% |
| PYPL220930C00107000 | 2022-09-28 3:03PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 50.00% |
| PYPL220930C00108000 | 2022-09-28 11:09AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 50.00% |
| PYPL220930C00109000 | 2022-09-28 9:32AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| PYPL220930C00110000 | 2022-09-28 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,078 | 50.00% |
| PYPL220930C00111000 | 2022-09-26 3:58PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| PYPL220930C00112000 | 2022-09-27 9:42AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| PYPL220930C00115000 | 2022-09-27 3:17PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 50.00% |
| PYPL220930C00120000 | 2022-09-27 3:17PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 422 | 50.00% |
| PYPL220930C00125000 | 2022-09-28 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| PYPL220930C00130000 | 2022-09-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| PYPL220930C00135000 | 2022-09-26 10:02AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930P00050000 | 2022-09-09 10:53AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 101 | 50.00% |
| PYPL220930P00055000 | 2022-09-09 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 50.00% |
| PYPL220930P00060000 | 2022-09-23 9:57AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 378 | 50.00% |
| PYPL220930P00065000 | 2022-09-26 3:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 123 | 50.00% |
| PYPL220930P00070000 | 2022-09-27 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,152 | 50.00% |
| PYPL220930P00071000 | 2022-09-27 12:17PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| PYPL220930P00072000 | 2022-09-27 1:53PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 1,064 | 50.00% |
| PYPL220930P00073000 | 2022-09-28 12:14PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 565 | 50.00% |
| PYPL220930P00074000 | 2022-09-28 3:36PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 829 | 50.00% |
| PYPL220930P00075000 | 2022-09-28 3:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 557 | 1,273 | 50.00% |
| PYPL220930P00076000 | 2022-09-28 3:50PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 781 | 1,103 | 50.00% |
| PYPL220930P00077000 | 2022-09-28 3:11PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 219 | 50.00% |
| PYPL220930P00078000 | 2022-09-28 3:56PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 441 | 50.00% |
| PYPL220930P00079000 | 2022-09-28 3:08PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 234 | 50.00% |
| PYPL220930P00080000 | 2022-09-28 3:58PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,045 | 2,910 | 50.00% |
| PYPL220930P00081000 | 2022-09-28 3:44PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 340 | 1,749 | 50.00% |
| PYPL220930P00082000 | 2022-09-28 3:59PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 486 | 1,135 | 25.00% |
| PYPL220930P00083000 | 2022-09-28 3:59PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 436 | 832 | 25.00% |
| PYPL220930P00084000 | 2022-09-28 3:55PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,903 | 2,657 | 25.00% |
| PYPL220930P00085000 | 2022-09-28 3:58PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 676 | 2,262 | 25.00% |
| PYPL220930P00086000 | 2022-09-28 3:59PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 714 | 1,025 | 25.00% |
| PYPL220930P00087000 | 2022-09-28 3:58PM EDT | 87.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,916 | 1,795 | 12.50% |
| PYPL220930P00088000 | 2022-09-28 3:55PM EDT | 88.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,318 | 1,046 | 12.50% |
| PYPL220930P00089000 | 2022-09-28 3:59PM EDT | 89.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,110 | 1,049 | 6.25% |
| PYPL220930P00090000 | 2022-09-28 3:59PM EDT | 90.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 969 | 980 | 6.25% |
| PYPL220930P00091000 | 2022-09-28 3:58PM EDT | 91.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 168 | 568 | 0.78% |
| PYPL220930P00092000 | 2022-09-28 3:59PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 173 | 1,283 | 0.00% |
| PYPL220930P00093000 | 2022-09-28 3:57PM EDT | 93.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 38 | 639 | 0.00% |
| PYPL220930P00094000 | 2022-09-28 3:59PM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 28 | 846 | 0.00% |
| PYPL220930P00095000 | 2022-09-28 2:38PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 32 | 283 | 0.00% |
| PYPL220930P00096000 | 2022-09-28 3:36PM EDT | 96.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 35 | 120 | 0.00% |
| PYPL220930P00097000 | 2022-09-28 3:37PM EDT | 97.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 157 | 0.00% |
| PYPL220930P00098000 | 2022-09-28 10:27AM EDT | 98.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| PYPL220930P00099000 | 2022-09-28 12:37PM EDT | 99.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| PYPL220930P00100000 | 2022-09-28 1:00PM EDT | 100.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 0.00% |
| PYPL220930P00101000 | 2022-09-28 11:08AM EDT | 101.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| PYPL220930P00102000 | 2022-09-27 1:08PM EDT | 102.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PYPL220930P00103000 | 2022-09-26 12:34PM EDT | 103.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PYPL220930P00104000 | 2022-09-27 9:34AM EDT | 104.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL220930P00105000 | 2022-09-27 9:34AM EDT | 105.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| PYPL220930P00106000 | 2022-09-14 3:55PM EDT | 106.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL220930P00107000 | 2022-09-27 3:11PM EDT | 107.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220930P00108000 | 2022-09-23 10:57AM EDT | 108.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00110000 | 2022-09-27 12:26PM EDT | 110.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL220930P00115000 | 2022-09-16 11:54AM EDT | 115.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00120000 | 2022-09-15 9:56AM EDT | 120.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220930P00125000 | 2022-09-28 10:03AM EDT | 125.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00135000 | 2022-08-26 12:32PM EDT | 135.00 | 41.45 | 47.75 | 48.50 | 0.00 | - | 1 | 0 | 563.87% |
© 2022 Yahoo. All rights reserved.
