PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802C00035000 | 2024-07-24 10:00AM EDT | 35.00 | 23.50 | 22.90 | 23.75 | 0.00 | - | 1 | 0 | 159.38% |
| PYPL240802C00040000 | 2024-06-20 2:41PM EDT | 40.00 | 20.08 | 17.35 | 21.55 | 0.00 | - | 3 | 5 | 249.71% |
| PYPL240802C00045000 | 2024-07-26 2:52PM EDT | 45.00 | 13.06 | 13.20 | 13.70 | -1.58 | -10.79% | 5 | 1 | 112.50% |
| PYPL240802C00046000 | 2024-07-23 10:50AM EDT | 46.00 | 14.30 | 11.95 | 12.75 | 0.00 | - | - | 16 | 87.50% |
| PYPL240802C00048000 | 2024-07-26 1:10PM EDT | 48.00 | 10.20 | 10.30 | 10.90 | -0.35 | -3.32% | 1 | - | 103.91% |
| PYPL240802C00050000 | 2024-07-19 3:14PM EDT | 50.00 | 8.22 | 8.40 | 9.00 | -1.63 | -16.55% | 4 | 11 | 93.95% |
| PYPL240802C00051000 | 2024-07-22 9:48AM EDT | 51.00 | 7.20 | 7.55 | 7.75 | -1.95 | -21.31% | 16 | 20 | 81.74% |
| PYPL240802C00052000 | 2024-07-26 2:24PM EDT | 52.00 | 6.55 | 6.70 | 7.00 | -0.35 | -5.07% | 36 | 9 | 84.38% |
| PYPL240802C00053000 | 2024-07-26 3:59PM EDT | 53.00 | 6.00 | 5.95 | 6.30 | +0.10 | +1.69% | 16 | 13 | 87.70% |
| PYPL240802C00054000 | 2024-07-26 3:16PM EDT | 54.00 | 5.05 | 5.15 | 5.60 | -0.44 | -8.01% | 7 | 30 | 87.30% |
| PYPL240802C00055000 | 2024-07-26 3:32PM EDT | 55.00 | 4.30 | 4.45 | 4.55 | +0.05 | +1.18% | 19 | 111 | 80.62% |
| PYPL240802C00056000 | 2024-07-26 3:16PM EDT | 56.00 | 3.75 | 3.80 | 3.90 | +0.02 | +0.54% | 37 | 103 | 80.57% |
| PYPL240802C00057000 | 2024-07-26 3:54PM EDT | 57.00 | 3.20 | 3.20 | 3.30 | +0.37 | +13.07% | 306 | 244 | 80.22% |
| PYPL240802C00058000 | 2024-07-26 3:56PM EDT | 58.00 | 2.65 | 2.69 | 2.82 | +0.29 | +12.29% | 1,737 | 514 | 81.20% |
| PYPL240802C00059000 | 2024-07-26 3:58PM EDT | 59.00 | 2.21 | 2.21 | 2.29 | +0.27 | +13.92% | 651 | 1,472 | 79.98% |
| PYPL240802C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 1.80 | 1.81 | 1.89 | +0.31 | +20.81% | 2,165 | 2,427 | 80.13% |
| PYPL240802C00061000 | 2024-07-26 3:59PM EDT | 61.00 | 1.47 | 1.43 | 1.52 | +0.21 | +16.67% | 1,295 | 1,849 | 79.20% |
| PYPL240802C00062000 | 2024-07-26 3:59PM EDT | 62.00 | 1.16 | 1.11 | 1.16 | +0.15 | +14.85% | 1,312 | 2,280 | 77.59% |
| PYPL240802C00063000 | 2024-07-26 3:59PM EDT | 63.00 | 0.88 | 0.89 | 0.90 | +0.10 | +12.82% | 2,548 | 3,197 | 77.64% |
| PYPL240802C00064000 | 2024-07-26 3:59PM EDT | 64.00 | 0.70 | 0.67 | 0.70 | +0.09 | +14.75% | 1,428 | 9,686 | 77.15% |
| PYPL240802C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 0.54 | 0.51 | 0.54 | +0.06 | +12.50% | 1,185 | 6,409 | 77.05% |
| PYPL240802C00066000 | 2024-07-26 3:57PM EDT | 66.00 | 0.40 | 0.38 | 0.42 | +0.03 | +8.11% | 372 | 1,524 | 77.15% |
| PYPL240802C00067000 | 2024-07-26 3:56PM EDT | 67.00 | 0.32 | 0.30 | 0.33 | +0.03 | +10.34% | 349 | 1,063 | 78.03% |
| PYPL240802C00068000 | 2024-07-26 3:57PM EDT | 68.00 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 334 | 931 | 77.54% |
| PYPL240802C00069000 | 2024-07-26 3:56PM EDT | 69.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 197 | 8,623 | 79.49% |
| PYPL240802C00070000 | 2024-07-26 3:59PM EDT | 70.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 352 | 1,168 | 80.47% |
| PYPL240802C00071000 | 2024-07-26 2:11PM EDT | 71.00 | 0.11 | 0.06 | 0.18 | -0.03 | -21.43% | 55 | 281 | 81.64% |
| PYPL240802C00072000 | 2024-07-26 3:33PM EDT | 72.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 31 | 293 | 79.49% |
| PYPL240802C00073000 | 2024-07-26 2:56PM EDT | 73.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 53 | 125 | 84.77% |
| PYPL240802C00074000 | 2024-07-26 1:02PM EDT | 74.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 12 | 257 | 90.63% |
| PYPL240802C00075000 | 2024-07-26 3:55PM EDT | 75.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 131 | 818 | 88.67% |
| PYPL240802C00080000 | 2024-07-26 3:52PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 51 | 156 | 92.97% |
| PYPL240802C00085000 | 2024-07-26 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 129 | 93.75% |
| PYPL240802C00090000 | 2024-07-26 10:55AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 79 | 106.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240802P00035000 | 2024-07-26 1:14PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 51 | 128.13% |
| PYPL240802P00040000 | 2024-07-23 2:24PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 285 | 104.69% |
| PYPL240802P00045000 | 2024-07-26 3:28PM EDT | 45.00 | 0.11 | 0.03 | 0.10 | +0.04 | +57.14% | 19 | 224 | 95.70% |
| PYPL240802P00046000 | 2024-07-26 3:17PM EDT | 46.00 | 0.08 | 0.03 | 0.12 | +0.03 | +60.00% | 2 | 210 | 90.63% |
| PYPL240802P00047000 | 2024-07-26 11:54AM EDT | 47.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 95 | 36 | 88.28% |
| PYPL240802P00048000 | 2024-07-26 3:57PM EDT | 48.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 267 | 280 | 84.57% |
| PYPL240802P00049000 | 2024-07-26 3:53PM EDT | 49.00 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 172 | 1,358 | 82.42% |
| PYPL240802P00050000 | 2024-07-26 3:54PM EDT | 50.00 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 391 | 650 | 81.15% |
| PYPL240802P00051000 | 2024-07-26 3:34PM EDT | 51.00 | 0.37 | 0.33 | 0.36 | -0.12 | -24.49% | 285 | 326 | 80.66% |
| PYPL240802P00052000 | 2024-07-26 3:59PM EDT | 52.00 | 0.47 | 0.40 | 0.49 | -0.23 | -32.86% | 950 | 954 | 78.13% |
| PYPL240802P00053000 | 2024-07-26 3:58PM EDT | 53.00 | 0.68 | 0.64 | 0.67 | -0.26 | -27.66% | 838 | 2,473 | 79.49% |
| PYPL240802P00054000 | 2024-07-26 3:59PM EDT | 54.00 | 0.90 | 0.82 | 0.89 | -0.35 | -28.00% | 468 | 1,223 | 78.03% |
| PYPL240802P00055000 | 2024-07-26 3:59PM EDT | 55.00 | 1.16 | 1.13 | 1.19 | -0.42 | -26.58% | 1,093 | 2,210 | 78.81% |
| PYPL240802P00056000 | 2024-07-26 3:59PM EDT | 56.00 | 1.53 | 1.50 | 1.54 | -0.51 | -25.00% | 719 | 2,730 | 79.25% |
| PYPL240802P00057000 | 2024-07-26 3:59PM EDT | 57.00 | 1.95 | 1.88 | 1.93 | -0.58 | -22.92% | 899 | 1,300 | 78.47% |
| PYPL240802P00058000 | 2024-07-26 3:57PM EDT | 58.00 | 2.39 | 2.35 | 2.41 | -0.63 | -20.86% | 1,177 | 1,304 | 78.56% |
| PYPL240802P00059000 | 2024-07-26 3:58PM EDT | 59.00 | 2.94 | 2.88 | 2.92 | -0.66 | -18.33% | 352 | 1,193 | 78.13% |
| PYPL240802P00060000 | 2024-07-26 3:57PM EDT | 60.00 | 3.50 | 3.45 | 3.55 | -0.78 | -18.22% | 1,774 | 3,580 | 78.22% |
| PYPL240802P00061000 | 2024-07-26 3:57PM EDT | 61.00 | 4.23 | 4.05 | 4.35 | -0.44 | -9.42% | 81 | 1,202 | 79.74% |
| PYPL240802P00062000 | 2024-07-26 2:13PM EDT | 62.00 | 4.99 | 4.75 | 4.90 | +0.16 | +3.31% | 59 | 510 | 76.86% |
| PYPL240802P00063000 | 2024-07-26 3:23PM EDT | 63.00 | 5.71 | 5.50 | 5.65 | -0.57 | -9.08% | 7 | 136 | 76.47% |
| PYPL240802P00064000 | 2024-07-26 11:59AM EDT | 64.00 | 6.70 | 6.30 | 6.45 | +0.30 | +4.69% | 5 | 92 | 76.27% |
| PYPL240802P00065000 | 2024-07-26 3:35PM EDT | 65.00 | 7.50 | 7.15 | 7.30 | +0.44 | +6.23% | 35 | 274 | 76.56% |
| PYPL240802P00066000 | 2024-07-22 9:30AM EDT | 66.00 | 6.83 | 8.00 | 8.20 | 0.00 | - | 10 | 15 | 76.56% |
| PYPL240802P00067000 | 2024-07-24 2:16PM EDT | 67.00 | 8.58 | 8.90 | 9.25 | 0.00 | - | 5 | 31 | 81.25% |
| PYPL240802P00068000 | 2024-07-16 10:14AM EDT | 68.00 | 7.45 | 9.80 | 10.20 | 0.00 | - | - | 3 | 82.23% |
| PYPL240802P00070000 | 2024-07-26 2:09PM EDT | 70.00 | 12.00 | 11.50 | 12.30 | +2.40 | +25.00% | 8 | 27 | 84.57% |
| PYPL240802P00072000 | 2024-07-16 9:40AM EDT | 72.00 | 11.09 | 13.40 | 14.20 | 0.00 | - | 1 | 3 | 82.03% |
| PYPL240802P00074000 | 2024-07-26 3:23PM EDT | 74.00 | 15.90 | 15.25 | 15.90 | +3.34 | +26.59% | 5 | 4 | 103.91% |
© 2024 Yahoo. All rights reserved.