PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00040000 | 2023-05-30 12:54PM EDT | 40.00 | 21.30 | 23.75 | 24.20 | +21.30 | - | - | 3 | 156.25% |
| PYPL230609C00045000 | 2023-05-30 9:35AM EDT | 45.00 | 16.10 | 18.80 | 19.25 | 0.00 | - | 10 | 11 | 145.31% |
| PYPL230609C00050000 | 2023-05-31 10:24AM EDT | 50.00 | 12.12 | 13.80 | 14.20 | 0.00 | - | 1 | 5 | 99.22% |
| PYPL230609C00051000 | 2023-06-02 9:46AM EDT | 51.00 | 13.25 | 12.80 | 13.15 | +4.15 | +45.60% | 1 | 13 | 81.25% |
| PYPL230609C00052000 | 2023-05-31 11:39AM EDT | 52.00 | 9.35 | 11.80 | 12.25 | 0.00 | - | 40 | 40 | 92.19% |
| PYPL230609C00053000 | 2023-05-26 9:46AM EDT | 53.00 | 6.80 | 10.80 | 11.25 | 0.00 | - | 40 | 21 | 84.77% |
| PYPL230609C00054000 | 2023-06-02 3:21PM EDT | 54.00 | 10.00 | 9.80 | 10.10 | +1.85 | +22.70% | 2 | 16 | 89.84% |
| PYPL230609C00055000 | 2023-06-02 1:29PM EDT | 55.00 | 9.40 | 8.85 | 9.10 | +2.20 | +30.56% | 4 | 42 | 56.25% |
| PYPL230609C00056000 | 2023-06-02 3:13PM EDT | 56.00 | 8.02 | 7.80 | 8.10 | +0.89 | +12.48% | 5 | 17 | 74.02% |
| PYPL230609C00057000 | 2023-06-02 3:03PM EDT | 57.00 | 7.10 | 6.85 | 7.15 | +0.76 | +11.99% | 1 | 25 | 51.56% |
| PYPL230609C00058000 | 2023-06-02 3:39PM EDT | 58.00 | 6.09 | 5.90 | 6.20 | +0.94 | +18.25% | 5 | 64 | 52.73% |
| PYPL230609C00059000 | 2023-06-02 2:39PM EDT | 59.00 | 5.20 | 4.90 | 5.15 | +0.95 | +22.35% | 73 | 301 | 54.30% |
| PYPL230609C00060000 | 2023-06-02 3:56PM EDT | 60.00 | 4.10 | 4.10 | 4.20 | +0.70 | +20.59% | 353 | 881 | 49.22% |
| PYPL230609C00061000 | 2023-06-02 3:12PM EDT | 61.00 | 3.23 | 3.05 | 3.30 | +0.74 | +29.72% | 168 | 2,350 | 45.51% |
| PYPL230609C00062000 | 2023-06-02 3:59PM EDT | 62.00 | 2.40 | 2.38 | 2.43 | +0.54 | +29.03% | 1,244 | 4,960 | 41.02% |
| PYPL230609C00063000 | 2023-06-02 3:59PM EDT | 63.00 | 1.69 | 1.66 | 1.70 | +0.37 | +28.03% | 766 | 2,935 | 39.06% |
| PYPL230609C00064000 | 2023-06-02 3:59PM EDT | 64.00 | 1.12 | 1.10 | 1.12 | +0.22 | +24.44% | 4,106 | 3,890 | 38.18% |
| PYPL230609C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 0.70 | 0.69 | 0.70 | +0.10 | +16.67% | 4,934 | 4,147 | 38.09% |
| PYPL230609C00066000 | 2023-06-02 3:59PM EDT | 66.00 | 0.42 | 0.42 | 0.43 | +0.04 | +10.53% | 2,873 | 3,131 | 38.87% |
| PYPL230609C00067000 | 2023-06-02 3:59PM EDT | 67.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 2,411 | 4,089 | 40.53% |
| PYPL230609C00068000 | 2023-06-02 3:58PM EDT | 68.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1,428 | 1,369 | 42.38% |
| PYPL230609C00069000 | 2023-06-02 3:59PM EDT | 69.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 565 | 2,092 | 45.31% |
| PYPL230609C00070000 | 2023-06-02 3:54PM EDT | 70.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 3,316 | 5,906 | 48.44% |
| PYPL230609C00071000 | 2023-06-02 3:52PM EDT | 71.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 398 | 514 | 50.98% |
| PYPL230609C00072000 | 2023-06-02 3:49PM EDT | 72.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 154 | 1,534 | 54.69% |
| PYPL230609C00073000 | 2023-06-02 3:09PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 132 | 7,266 | 57.81% |
| PYPL230609C00074000 | 2023-06-02 3:30PM EDT | 74.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 122 | 62.89% |
| PYPL230609C00075000 | 2023-06-02 3:48PM EDT | 75.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 526 | 636 | 64.84% |
| PYPL230609C00076000 | 2023-06-02 3:09PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 514 | 717 | 69.53% |
| PYPL230609C00077000 | 2023-06-02 3:31PM EDT | 77.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 995 | 526 | 74.22% |
| PYPL230609C00078000 | 2023-06-02 3:59PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,094 | 181 | 78.13% |
| PYPL230609C00079000 | 2023-06-02 3:09PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 72 | 63 | 78.91% |
| PYPL230609C00080000 | 2023-06-02 3:29PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 101 | 496 | 82.81% |
| PYPL230609C00081000 | 2023-06-02 3:15PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 77 | 86.72% |
| PYPL230609C00082000 | 2023-05-25 10:24AM EDT | 82.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 162 | 88.28% |
| PYPL230609C00083000 | 2023-06-01 2:34PM EDT | 83.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 129 | 92.19% |
| PYPL230609C00084000 | 2023-06-02 12:21PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 57 | 364 | 87.50% |
| PYPL230609C00085000 | 2023-06-01 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 97 | 95.31% |
| PYPL230609C00086000 | 2023-06-02 1:25PM EDT | 86.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 44 | 99.22% |
| PYPL230609C00090000 | 2023-05-11 11:33AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 112.50% |
| PYPL230609C00095000 | 2023-05-30 11:42AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 37 | 128.13% |
| PYPL230609C00100000 | 2023-05-10 3:02PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 142.19% |
| PYPL230609C00105000 | 2023-05-08 3:57PM EDT | 105.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 156.25% |
| PYPL230609C00110000 | 2023-05-19 12:34PM EDT | 110.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 168.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00040000 | 2023-05-22 10:15AM EDT | 40.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 1 | 196.88% |
| PYPL230609P00045000 | 2023-05-30 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 497 | 120.31% |
| PYPL230609P00048000 | 2023-05-30 11:31AM EDT | 48.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 12 | 99.22% |
| PYPL230609P00049000 | 2023-06-01 9:49AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 26 | 93.75% |
| PYPL230609P00050000 | 2023-06-02 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,229 | 78.13% |
| PYPL230609P00051000 | 2023-06-02 2:30PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 87 | 81.25% |
| PYPL230609P00052000 | 2023-06-01 1:00PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 66 | 75.00% |
| PYPL230609P00053000 | 2023-06-02 3:16PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 51 | 535 | 71.09% |
| PYPL230609P00054000 | 2023-06-02 3:53PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 358 | 64.84% |
| PYPL230609P00055000 | 2023-06-02 3:43PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 245 | 752 | 60.55% |
| PYPL230609P00056000 | 2023-06-02 1:00PM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 29 | 874 | 57.03% |
| PYPL230609P00057000 | 2023-06-02 3:59PM EDT | 57.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 136 | 742 | 52.73% |
| PYPL230609P00058000 | 2023-06-02 3:59PM EDT | 58.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 558 | 1,152 | 50.00% |
| PYPL230609P00059000 | 2023-06-02 3:59PM EDT | 59.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 359 | 969 | 45.31% |
| PYPL230609P00060000 | 2023-06-02 3:56PM EDT | 60.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 3,687 | 5,970 | 42.19% |
| PYPL230609P00061000 | 2023-06-02 3:59PM EDT | 61.00 | 0.21 | 0.21 | 0.23 | -0.28 | -57.14% | 604 | 1,864 | 39.55% |
| PYPL230609P00062000 | 2023-06-02 3:59PM EDT | 62.00 | 0.37 | 0.37 | 0.39 | -0.44 | -54.32% | 1,747 | 1,944 | 37.55% |
| PYPL230609P00063000 | 2023-06-02 3:59PM EDT | 63.00 | 0.66 | 0.65 | 0.68 | -0.57 | -46.34% | 1,958 | 2,409 | 36.91% |
| PYPL230609P00064000 | 2023-06-02 3:59PM EDT | 64.00 | 1.11 | 1.09 | 1.12 | -0.71 | -39.01% | 1,355 | 764 | 36.82% |
| PYPL230609P00065000 | 2023-06-02 3:59PM EDT | 65.00 | 1.68 | 1.66 | 1.71 | -0.89 | -34.63% | 732 | 823 | 37.01% |
| PYPL230609P00066000 | 2023-06-02 3:45PM EDT | 66.00 | 2.42 | 2.36 | 2.47 | -0.98 | -28.82% | 42 | 543 | 38.87% |
| PYPL230609P00067000 | 2023-06-02 3:52PM EDT | 67.00 | 3.25 | 3.15 | 3.40 | -0.76 | -18.95% | 28 | 426 | 45.12% |
| PYPL230609P00068000 | 2023-06-02 3:59PM EDT | 68.00 | 4.15 | 4.10 | 4.35 | -0.75 | -15.31% | 39 | 143 | 50.88% |
| PYPL230609P00069000 | 2023-06-02 3:22PM EDT | 69.00 | 5.12 | 5.00 | 5.30 | -0.81 | -13.66% | 1 | 73 | 55.57% |
| PYPL230609P00070000 | 2023-06-02 3:05PM EDT | 70.00 | 6.02 | 6.00 | 6.30 | -0.93 | -13.38% | 4 | 318 | 50.59% |
| PYPL230609P00071000 | 2023-06-02 12:48PM EDT | 71.00 | 6.80 | 6.95 | 7.15 | -2.70 | -28.42% | 3 | 18 | 56.64% |
| PYPL230609P00072000 | 2023-06-02 2:14PM EDT | 72.00 | 8.05 | 8.00 | 8.30 | -0.70 | -8.00% | 7 | 39 | 62.50% |
| PYPL230609P00073000 | 2023-05-25 3:46PM EDT | 73.00 | 13.42 | 8.90 | 9.30 | 0.00 | - | 1 | 0 | 60.94% |
| PYPL230609P00074000 | 2023-05-12 9:46AM EDT | 74.00 | 10.20 | 9.95 | 10.25 | 0.00 | - | 7 | 0 | 66.02% |
| PYPL230609P00075000 | 2023-06-02 10:00AM EDT | 75.00 | 11.19 | 10.95 | 11.25 | -2.56 | -18.62% | 1 | 4 | 70.70% |
| PYPL230609P00076000 | 2023-05-30 9:51AM EDT | 76.00 | 15.30 | 11.90 | 12.20 | 0.00 | - | 3 | 0 | 59.38% |
| PYPL230609P00077000 | 2023-06-02 10:00AM EDT | 77.00 | 13.20 | 12.85 | 13.25 | -1.51 | -10.27% | 1 | 0 | 62.50% |
| PYPL230609P00078000 | 2023-05-12 11:52AM EDT | 78.00 | 15.33 | 13.90 | 14.25 | 0.00 | - | - | 0 | 78.13% |
| PYPL230609P00079000 | 2023-05-08 3:41PM EDT | 79.00 | 5.70 | 14.85 | 15.25 | 0.00 | - | - | 0 | 70.31% |
| PYPL230609P00080000 | 2023-05-25 10:10AM EDT | 80.00 | 19.55 | 15.90 | 16.25 | 0.00 | - | 5 | 0 | 86.72% |
| PYPL230609P00081000 | 2023-05-09 10:20AM EDT | 81.00 | 14.00 | 16.85 | 17.25 | 0.00 | - | - | 0 | 78.13% |
| PYPL230609P00082000 | 2023-05-08 1:56PM EDT | 82.00 | 7.32 | 17.85 | 18.25 | 0.00 | - | 6 | 0 | 81.25% |
| PYPL230609P00083000 | 2023-05-24 2:00PM EDT | 83.00 | 21.15 | 18.80 | 19.25 | 0.00 | - | 1 | 0 | 131.64% |
| PYPL230609P00084000 | 2023-05-09 3:30PM EDT | 84.00 | 17.95 | 19.85 | 20.25 | 0.00 | - | - | 0 | 89.06% |
| PYPL230609P00085000 | 2023-05-10 10:18AM EDT | 85.00 | 20.07 | 20.85 | 21.25 | 0.00 | - | 3 | 0 | 92.19% |
| PYPL230609P00086000 | 2023-05-08 12:04PM EDT | 86.00 | 10.85 | 21.85 | 22.25 | 0.00 | - | - | 0 | 95.31% |
| PYPL230609P00090000 | 2023-05-08 3:13PM EDT | 90.00 | 14.30 | 25.80 | 26.25 | 0.00 | - | - | 0 | 162.89% |
| PYPL230609P00095000 | 2023-05-10 2:43PM EDT | 95.00 | 31.73 | 30.80 | 31.25 | 0.00 | - | - | 0 | 182.81% |
| PYPL230609P00100000 | 2023-05-24 2:00PM EDT | 100.00 | 38.15 | 35.80 | 36.25 | 0.00 | - | - | 0 | 201.56% |
© 2023 Yahoo. All rights reserved.