PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210C00055000 | 2023-01-24 10:48AM EST | 55.00 | 24.45 | 27.05 | 27.65 | 0.00 | - | - | 2 | 135.94% |
| PYPL230210C00060000 | 2023-01-31 9:46AM EST | 60.00 | 20.35 | 22.15 | 22.60 | 0.00 | - | 1 | 1 | 121.09% |
| PYPL230210C00063000 | 2023-02-06 1:17PM EST | 63.00 | 20.15 | 19.25 | 19.55 | -4.29 | -17.55% | 14 | 10 | 111.72% |
| PYPL230210C00066000 | 2023-02-01 1:08PM EST | 66.00 | 15.12 | 16.20 | 16.65 | 0.00 | - | 1 | 6 | 99.61% |
| PYPL230210C00067000 | 2023-01-30 10:25AM EST | 67.00 | 13.80 | 15.20 | 15.65 | 0.00 | - | - | 1 | 93.75% |
| PYPL230210C00068000 | 2023-02-03 3:41PM EST | 68.00 | 17.95 | 14.20 | 14.70 | 0.00 | - | 7 | 22 | 91.80% |
| PYPL230210C00069000 | 2023-02-03 3:42PM EST | 69.00 | 17.10 | 13.30 | 13.70 | 0.00 | - | 9 | 31 | 91.80% |
| PYPL230210C00070000 | 2023-02-06 3:12PM EST | 70.00 | 12.57 | 12.45 | 12.70 | -3.79 | -23.17% | 33 | 49 | 92.77% |
| PYPL230210C00071000 | 2023-02-06 11:51AM EST | 71.00 | 12.00 | 11.45 | 11.85 | -4.78 | -28.49% | 4 | 56 | 92.09% |
| PYPL230210C00072000 | 2023-02-06 3:51PM EST | 72.00 | 10.92 | 10.60 | 10.95 | -5.08 | -31.75% | 11 | 82 | 93.26% |
| PYPL230210C00072500 | 2023-02-06 1:49PM EST | 72.50 | 10.70 | 10.20 | 10.40 | -2.95 | -21.61% | 2 | 21 | 91.21% |
| PYPL230210C00073000 | 2023-02-06 3:51PM EST | 73.00 | 10.07 | 9.75 | 10.05 | -3.28 | -24.57% | 16 | 46 | 92.87% |
| PYPL230210C00074000 | 2023-02-06 3:47PM EST | 74.00 | 9.05 | 8.95 | 9.20 | -3.35 | -27.02% | 13 | 207 | 93.46% |
| PYPL230210C00075000 | 2023-02-06 3:54PM EST | 75.00 | 8.37 | 8.05 | 8.40 | -2.81 | -25.13% | 168 | 177 | 91.70% |
| PYPL230210C00076000 | 2023-02-06 1:43PM EST | 76.00 | 7.80 | 7.40 | 7.60 | -2.52 | -24.42% | 27 | 433 | 93.46% |
| PYPL230210C00077000 | 2023-02-06 3:01PM EST | 77.00 | 7.00 | 6.70 | 6.85 | -4.01 | -36.42% | 45 | 271 | 93.65% |
| PYPL230210C00078000 | 2023-02-06 3:50PM EST | 78.00 | 6.30 | 6.00 | 6.25 | -2.72 | -30.16% | 203 | 449 | 94.82% |
| PYPL230210C00079000 | 2023-02-06 3:55PM EST | 79.00 | 5.60 | 5.40 | 5.55 | -2.45 | -30.43% | 66 | 567 | 94.73% |
| PYPL230210C00080000 | 2023-02-06 3:55PM EST | 80.00 | 5.00 | 4.85 | 5.00 | -2.53 | -33.60% | 270 | 1,296 | 96.14% |
| PYPL230210C00081000 | 2023-02-06 3:52PM EST | 81.00 | 4.51 | 4.30 | 4.45 | -2.29 | -33.68% | 67 | 542 | 96.34% |
| PYPL230210C00082000 | 2023-02-06 3:59PM EST | 82.00 | 3.88 | 3.80 | 3.95 | -2.22 | -36.39% | 359 | 702 | 96.68% |
| PYPL230210C00083000 | 2023-02-06 3:59PM EST | 83.00 | 3.45 | 3.35 | 3.50 | -2.05 | -37.27% | 1,072 | 1,204 | 97.22% |
| PYPL230210C00084000 | 2023-02-06 3:59PM EST | 84.00 | 3.00 | 2.96 | 3.05 | -1.80 | -37.50% | 828 | 803 | 97.46% |
| PYPL230210C00085000 | 2023-02-06 3:57PM EST | 85.00 | 2.60 | 2.58 | 2.65 | -1.70 | -39.53% | 1,422 | 2,333 | 97.36% |
| PYPL230210C00086000 | 2023-02-06 3:59PM EST | 86.00 | 2.26 | 2.21 | 2.31 | -1.54 | -40.53% | 936 | 853 | 97.22% |
| PYPL230210C00087000 | 2023-02-06 3:56PM EST | 87.00 | 1.92 | 1.89 | 2.00 | -1.50 | -43.86% | 616 | 2,272 | 97.12% |
| PYPL230210C00088000 | 2023-02-06 3:56PM EST | 88.00 | 1.63 | 1.61 | 1.72 | -1.47 | -47.42% | 452 | 824 | 97.02% |
| PYPL230210C00089000 | 2023-02-06 3:58PM EST | 89.00 | 1.39 | 1.37 | 1.47 | -1.18 | -45.91% | 862 | 864 | 96.97% |
| PYPL230210C00090000 | 2023-02-06 3:57PM EST | 90.00 | 1.17 | 1.16 | 1.22 | -1.12 | -48.91% | 1,142 | 3,296 | 96.48% |
| PYPL230210C00091000 | 2023-02-06 3:57PM EST | 91.00 | 0.99 | 0.97 | 1.07 | -0.96 | -49.23% | 332 | 1,425 | 97.07% |
| PYPL230210C00092000 | 2023-02-06 3:57PM EST | 92.00 | 0.84 | 0.82 | 0.90 | -0.81 | -49.09% | 429 | 749 | 97.12% |
| PYPL230210C00093000 | 2023-02-06 3:58PM EST | 93.00 | 0.71 | 0.69 | 0.77 | -0.76 | -51.70% | 179 | 112 | 97.56% |
| PYPL230210C00093500 | 2023-02-06 3:51PM EST | 93.50 | 0.69 | 0.63 | 0.71 | -0.71 | -50.71% | 31 | 82 | 97.66% |
| PYPL230210C00094000 | 2023-02-06 3:26PM EST | 94.00 | 0.60 | 0.58 | 0.65 | -0.70 | -53.85% | 199 | 126 | 97.85% |
| PYPL230210C00095000 | 2023-02-06 3:57PM EST | 95.00 | 0.50 | 0.49 | 0.56 | -0.54 | -51.92% | 875 | 1,971 | 98.54% |
| PYPL230210C00096000 | 2023-02-06 3:01PM EST | 96.00 | 0.45 | 0.41 | 0.48 | -0.43 | -48.86% | 115 | 93 | 99.12% |
| PYPL230210C00097000 | 2023-02-06 3:59PM EST | 97.00 | 0.37 | 0.35 | 0.39 | -0.38 | -50.67% | 71 | 61 | 99.22% |
| PYPL230210C00098000 | 2023-02-06 3:17PM EST | 98.00 | 0.30 | 0.30 | 0.35 | -0.38 | -55.88% | 111 | 82 | 100.68% |
| PYPL230210C00099000 | 2023-02-06 3:56PM EST | 99.00 | 0.27 | 0.25 | 0.31 | -0.30 | -52.63% | 249 | 113 | 101.56% |
| PYPL230210C00100000 | 2023-02-06 3:57PM EST | 100.00 | 0.23 | 0.22 | 0.25 | -0.24 | -51.06% | 1,824 | 2,059 | 101.95% |
| PYPL230210C00105000 | 2023-02-06 3:58PM EST | 105.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 592 | 937 | 107.81% |
| PYPL230210C00110000 | 2023-02-06 3:19PM EST | 110.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 396 | 730 | 114.84% |
| PYPL230210C00115000 | 2023-02-06 3:42PM EST | 115.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,571 | 1,836 | 120.31% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230210P00045000 | 2023-01-19 12:30PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 242 | 184.38% |
| PYPL230210P00050000 | 2023-02-01 1:16PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
| PYPL230210P00055000 | 2023-02-06 12:53PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 365 | 118.75% |
| PYPL230210P00056000 | 2023-02-06 3:56PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 242 | 121.88% |
| PYPL230210P00057000 | 2023-02-06 3:56PM EST | 57.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 17 | 298 | 128.91% |
| PYPL230210P00058000 | 2023-02-06 1:20PM EST | 58.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 61 | 2,157 | 112.50% |
| PYPL230210P00059000 | 2023-02-06 1:18PM EST | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 45 | 114.84% |
| PYPL230210P00060000 | 2023-02-06 3:56PM EST | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 270 | 126 | 109.38% |
| PYPL230210P00061000 | 2023-02-06 12:41PM EST | 61.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 418 | 107.03% |
| PYPL230210P00062000 | 2023-02-06 3:57PM EST | 62.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 144 | 373 | 104.69% |
| PYPL230210P00063000 | 2023-02-06 3:45PM EST | 63.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 77 | 489 | 103.13% |
| PYPL230210P00064000 | 2023-02-06 2:58PM EST | 64.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 27 | 341 | 99.22% |
| PYPL230210P00065000 | 2023-02-06 3:24PM EST | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 470 | 1,516 | 97.66% |
| PYPL230210P00066000 | 2023-02-06 3:51PM EST | 66.00 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 113 | 323 | 96.88% |
| PYPL230210P00067000 | 2023-02-06 3:15PM EST | 67.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 165 | 284 | 94.53% |
| PYPL230210P00068000 | 2023-02-06 3:51PM EST | 68.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 647 | 811 | 93.75% |
| PYPL230210P00069000 | 2023-02-06 3:51PM EST | 69.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 81 | 287 | 91.41% |
| PYPL230210P00070000 | 2023-02-06 3:57PM EST | 70.00 | 0.22 | 0.21 | 0.23 | +0.05 | +29.41% | 662 | 895 | 90.63% |
| PYPL230210P00071000 | 2023-02-06 2:04PM EST | 71.00 | 0.24 | 0.29 | 0.31 | +0.03 | +14.29% | 307 | 493 | 90.63% |
| PYPL230210P00072000 | 2023-02-06 3:59PM EST | 72.00 | 0.39 | 0.38 | 0.40 | +0.11 | +39.29% | 557 | 393 | 89.94% |
| PYPL230210P00072500 | 2023-02-06 3:57PM EST | 72.50 | 0.45 | 0.43 | 0.49 | +0.13 | +40.62% | 620 | 231 | 90.63% |
| PYPL230210P00073000 | 2023-02-06 3:57PM EST | 73.00 | 0.51 | 0.50 | 0.53 | +0.15 | +41.67% | 354 | 642 | 90.04% |
| PYPL230210P00074000 | 2023-02-06 3:56PM EST | 74.00 | 0.65 | 0.66 | 0.70 | +0.20 | +44.44% | 546 | 852 | 90.53% |
| PYPL230210P00075000 | 2023-02-06 3:59PM EST | 75.00 | 0.87 | 0.84 | 0.90 | +0.30 | +52.63% | 1,800 | 13,455 | 90.67% |
| PYPL230210P00076000 | 2023-02-06 3:59PM EST | 76.00 | 1.10 | 1.08 | 1.15 | +0.39 | +54.93% | 1,117 | 473 | 91.46% |
| PYPL230210P00077000 | 2023-02-06 3:56PM EST | 77.00 | 1.38 | 1.37 | 1.44 | +0.52 | +60.47% | 575 | 563 | 92.33% |
| PYPL230210P00078000 | 2023-02-06 3:58PM EST | 78.00 | 1.75 | 1.70 | 1.77 | +0.67 | +62.04% | 389 | 954 | 93.02% |
| PYPL230210P00079000 | 2023-02-06 3:59PM EST | 79.00 | 2.13 | 2.08 | 2.15 | +0.77 | +56.62% | 316 | 623 | 93.85% |
| PYPL230210P00080000 | 2023-02-06 3:56PM EST | 80.00 | 2.55 | 2.50 | 2.58 | +0.92 | +56.44% | 1,170 | 679 | 94.68% |
| PYPL230210P00081000 | 2023-02-06 3:51PM EST | 81.00 | 2.93 | 2.96 | 3.05 | +1.02 | +53.40% | 689 | 535 | 95.26% |
| PYPL230210P00082000 | 2023-02-06 3:57PM EST | 82.00 | 3.50 | 3.45 | 3.60 | +1.20 | +52.17% | 827 | 1,029 | 96.19% |
| PYPL230210P00083000 | 2023-02-06 3:36PM EST | 83.00 | 3.95 | 4.00 | 4.10 | +1.26 | +46.84% | 596 | 1,641 | 96.04% |
| PYPL230210P00084000 | 2023-02-06 1:37PM EST | 84.00 | 4.30 | 4.55 | 4.70 | +1.16 | +36.94% | 89 | 1,204 | 96.14% |
| PYPL230210P00085000 | 2023-02-06 3:38PM EST | 85.00 | 5.00 | 5.15 | 5.30 | +1.35 | +36.99% | 303 | 304 | 95.80% |
| PYPL230210P00086000 | 2023-02-06 1:20PM EST | 86.00 | 5.35 | 5.75 | 5.95 | +1.30 | +32.10% | 375 | 810 | 95.02% |
| PYPL230210P00087000 | 2023-02-06 12:15PM EST | 87.00 | 6.38 | 6.50 | 6.65 | +1.83 | +40.22% | 29 | 201 | 96.00% |
| PYPL230210P00088000 | 2023-02-06 2:01PM EST | 88.00 | 6.71 | 7.15 | 7.35 | +1.51 | +29.04% | 32 | 301 | 94.48% |
| PYPL230210P00089000 | 2023-02-06 12:38PM EST | 89.00 | 7.40 | 7.85 | 8.20 | +1.66 | +28.92% | 10 | 205 | 94.92% |
| PYPL230210P00090000 | 2023-02-06 3:59PM EST | 90.00 | 8.89 | 8.75 | 8.90 | +2.39 | +36.77% | 136 | 2,841 | 95.26% |
| PYPL230210P00091000 | 2023-02-06 11:36AM EST | 91.00 | 9.40 | 9.50 | 9.75 | +2.20 | +30.56% | 24 | 457 | 94.63% |
| PYPL230210P00092000 | 2023-02-06 11:06AM EST | 92.00 | 10.20 | 10.40 | 10.60 | +2.75 | +36.91% | 2 | 85 | 95.90% |
| PYPL230210P00093000 | 2023-02-06 11:52AM EST | 93.00 | 11.09 | 11.25 | 11.45 | +2.72 | +32.50% | 6 | 15 | 95.31% |
| PYPL230210P00093500 | 2023-02-03 11:31AM EST | 93.50 | 7.70 | 11.70 | 11.90 | 0.00 | - | 17 | 16 | 95.80% |
| PYPL230210P00095000 | 2023-02-03 1:54PM EST | 95.00 | 9.80 | 13.05 | 13.25 | 0.00 | - | 13 | 329 | 96.09% |
| PYPL230210P00096000 | 2023-02-06 11:28AM EST | 96.00 | 13.75 | 13.95 | 14.20 | +3.30 | +31.58% | 6 | 13 | 96.68% |
| PYPL230210P00100000 | 2023-02-06 3:48PM EST | 100.00 | 17.74 | 17.70 | 18.05 | +3.13 | +21.42% | 2 | 113 | 99.22% |
| PYPL230210P00105000 | 2023-02-03 10:40AM EST | 105.00 | 18.30 | 22.60 | 22.85 | 0.00 | - | 3 | 130 | 95.70% |
| PYPL230210P00110000 | 2023-02-06 2:29PM EST | 110.00 | 27.18 | 27.45 | 27.95 | +3.03 | +12.55% | 3 | 22 | 103.13% |
| PYPL230210P00115000 | 2023-02-06 11:33AM EST | 115.00 | 32.14 | 32.45 | 32.95 | +3.92 | +13.89% | 5 | 0 | 116.41% |
© 2023 Yahoo. All rights reserved.
