PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241025C00055000 | 2024-09-16 1:32PM EDT | 55.00 | 16.23 | 25.05 | 25.35 | 0.00 | - | - | 2 | 75.20% |
| PYPL241025C00057000 | 2024-09-24 3:32PM EDT | 57.00 | 21.35 | 23.15 | 23.30 | 0.00 | - | - | 1 | 53.13% |
| PYPL241025C00058000 | 2024-09-19 11:41AM EDT | 58.00 | 19.45 | 22.15 | 22.40 | 0.00 | - | - | 1 | 72.46% |
| PYPL241025C00060000 | 2024-10-02 10:13AM EDT | 60.00 | 17.33 | 20.10 | 20.25 | 0.00 | - | 4 | 5 | 0.00% |
| PYPL241025C00061000 | 2024-09-06 9:42AM EDT | 61.00 | 10.80 | 18.30 | 18.70 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL241025C00062000 | 2024-10-04 2:23PM EDT | 62.00 | 17.48 | 18.15 | 18.35 | 0.00 | - | 1 | 7 | 53.91% |
| PYPL241025C00063000 | 2024-10-02 3:55PM EDT | 63.00 | 14.79 | 17.15 | 17.35 | 0.00 | - | 1 | 5 | 50.78% |
| PYPL241025C00064000 | 2024-10-03 10:14AM EDT | 64.00 | 12.65 | 16.20 | 16.30 | 0.00 | - | 2 | 12 | 35.94% |
| PYPL241025C00065000 | 2024-10-01 11:41AM EDT | 65.00 | 12.68 | 15.15 | 15.35 | 0.00 | - | 8 | 9 | 45.12% |
| PYPL241025C00066000 | 2024-10-04 9:48AM EDT | 66.00 | 12.80 | 14.15 | 14.40 | 0.00 | - | 5 | 108 | 47.07% |
| PYPL241025C00067000 | 2024-10-07 10:29AM EDT | 67.00 | 13.45 | 13.15 | 13.40 | +1.48 | +12.36% | 1 | 25 | 44.04% |
| PYPL241025C00068000 | 2024-10-07 2:01PM EDT | 68.00 | 12.51 | 12.15 | 12.45 | +0.71 | +6.02% | 4 | 67 | 44.24% |
| PYPL241025C00069000 | 2024-10-07 10:41AM EDT | 69.00 | 11.52 | 11.25 | 11.45 | +3.65 | +46.38% | 15 | 61 | 41.02% |
| PYPL241025C00070000 | 2024-10-07 12:51PM EDT | 70.00 | 10.71 | 10.30 | 10.45 | +1.06 | +10.98% | 4 | 1,266 | 37.89% |
| PYPL241025C00071000 | 2024-10-04 3:08PM EDT | 71.00 | 8.67 | 9.30 | 9.45 | 0.00 | - | 4 | 76 | 34.67% |
| PYPL241025C00072000 | 2024-10-07 12:19PM EDT | 72.00 | 8.60 | 8.40 | 8.55 | +0.91 | +11.83% | 2 | 103 | 35.55% |
| PYPL241025C00073000 | 2024-10-04 11:38AM EDT | 73.00 | 6.87 | 7.50 | 7.65 | 0.00 | - | 2 | 170 | 35.21% |
| PYPL241025C00074000 | 2024-10-07 12:26PM EDT | 74.00 | 6.59 | 6.60 | 6.75 | +0.54 | +8.93% | 3 | 237 | 34.13% |
| PYPL241025C00075000 | 2024-10-07 2:37PM EDT | 75.00 | 5.68 | 5.75 | 5.90 | +0.44 | +8.40% | 12 | 140 | 33.52% |
| PYPL241025C00076000 | 2024-10-07 12:53PM EDT | 76.00 | 4.95 | 4.95 | 5.10 | +0.55 | +12.50% | 12 | 132 | 33.11% |
| PYPL241025C00077000 | 2024-10-07 1:53PM EDT | 77.00 | 4.17 | 4.20 | 4.35 | +0.46 | +12.40% | 17 | 200 | 32.74% |
| PYPL241025C00078000 | 2024-10-07 1:41PM EDT | 78.00 | 3.62 | 3.50 | 3.55 | +0.52 | +16.77% | 42 | 249 | 30.76% |
| PYPL241025C00079000 | 2024-10-07 12:53PM EDT | 79.00 | 3.15 | 2.88 | 2.97 | +0.72 | +29.63% | 67 | 236 | 31.23% |
| PYPL241025C00080000 | 2024-10-07 2:38PM EDT | 80.00 | 2.23 | 2.32 | 2.41 | +0.21 | +10.40% | 126 | 580 | 30.98% |
| PYPL241025C00081000 | 2024-10-07 2:46PM EDT | 81.00 | 1.84 | 1.83 | 1.90 | +0.30 | +19.48% | 70 | 163 | 30.45% |
| PYPL241025C00082000 | 2024-10-07 3:02PM EDT | 82.00 | 1.40 | 1.40 | 1.48 | +0.20 | +16.67% | 173 | 883 | 30.18% |
| PYPL241025C00083000 | 2024-10-07 2:32PM EDT | 83.00 | 1.12 | 1.09 | 1.15 | +0.26 | +30.23% | 34 | 397 | 30.27% |
| PYPL241025C00084000 | 2024-10-07 2:17PM EDT | 84.00 | 0.86 | 0.83 | 0.88 | +0.18 | +26.47% | 24 | 214 | 30.32% |
| PYPL241025C00085000 | 2024-10-07 2:37PM EDT | 85.00 | 0.59 | 0.59 | 0.66 | +0.09 | +18.00% | 634 | 1,445 | 30.32% |
| PYPL241025C00086000 | 2024-10-07 12:51PM EDT | 86.00 | 0.52 | 0.46 | 0.50 | +0.13 | +33.33% | 7 | 38 | 30.62% |
| PYPL241025C00087000 | 2024-10-04 1:26PM EDT | 87.00 | 0.29 | 0.34 | 0.38 | 0.00 | - | 1 | 50 | 31.01% |
| PYPL241025C00088000 | 2024-10-07 1:47PM EDT | 88.00 | 0.28 | 0.25 | 0.28 | +0.07 | +33.33% | 13 | 25 | 31.20% |
| PYPL241025C00089000 | 2024-10-07 2:17PM EDT | 89.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 5 | 57 | 31.93% |
| PYPL241025C00090000 | 2024-10-07 12:58PM EDT | 90.00 | 0.17 | 0.13 | 0.17 | +0.03 | +21.43% | 69 | 963 | 32.52% |
| PYPL241025C00095000 | 2024-10-07 2:51PM EDT | 95.00 | 0.06 | 0.04 | 0.19 | 0.00 | - | 68 | 290 | 45.02% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241025P00040000 | 2024-10-04 12:15PM EDT | 40.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 3 | 134.77% |
| PYPL241025P00055000 | 2024-09-18 12:15PM EDT | 55.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 77.73% |
| PYPL241025P00058000 | 2024-09-16 10:14AM EDT | 58.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | - | 10 | 68.16% |
| PYPL241025P00060000 | 2024-10-07 2:18PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 29 | 62.50% |
| PYPL241025P00061000 | 2024-10-07 9:30AM EDT | 61.00 | 0.34 | 0.00 | 0.15 | +0.25 | +277.78% | 1 | 32 | 59.38% |
| PYPL241025P00062000 | 2024-10-02 2:07PM EDT | 62.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 56.45% |
| PYPL241025P00063000 | 2024-10-04 2:50PM EDT | 63.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 50.20% |
| PYPL241025P00064000 | 2024-10-04 12:38PM EDT | 64.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 61 | 51.95% |
| PYPL241025P00065000 | 2024-10-07 2:18PM EDT | 65.00 | 0.04 | 0.01 | 0.14 | -0.07 | -63.64% | 7 | 226 | 52.93% |
| PYPL241025P00066000 | 2024-10-07 9:30AM EDT | 66.00 | 0.13 | 0.02 | 0.11 | +0.02 | +18.18% | 1 | 77 | 47.46% |
| PYPL241025P00067000 | 2024-10-04 3:55PM EDT | 67.00 | 0.13 | 0.03 | 0.16 | 0.00 | - | 2 | 43 | 47.75% |
| PYPL241025P00068000 | 2024-10-04 1:45PM EDT | 68.00 | 0.16 | 0.04 | 0.11 | 0.00 | - | 19 | 187 | 41.41% |
| PYPL241025P00069000 | 2024-10-07 10:46AM EDT | 69.00 | 0.07 | 0.07 | 0.14 | 0.00 | - | 8 | 176 | 40.23% |
| PYPL241025P00070000 | 2024-10-07 12:28PM EDT | 70.00 | 0.13 | 0.14 | 0.17 | -0.02 | -13.33% | 20 | 415 | 38.67% |
| PYPL241025P00071000 | 2024-10-07 1:27PM EDT | 71.00 | 0.17 | 0.18 | 0.22 | -0.11 | -39.29% | 37 | 315 | 37.60% |
| PYPL241025P00072000 | 2024-10-07 2:08PM EDT | 72.00 | 0.21 | 0.24 | 0.28 | -0.08 | -27.59% | 19 | 591 | 36.43% |
| PYPL241025P00073000 | 2024-10-07 2:36PM EDT | 73.00 | 0.34 | 0.26 | 0.37 | -0.04 | -10.53% | 16 | 160 | 35.65% |
| PYPL241025P00074000 | 2024-10-07 2:18PM EDT | 74.00 | 0.46 | 0.41 | 0.46 | -0.05 | -9.80% | 19 | 432 | 34.23% |
| PYPL241025P00075000 | 2024-10-07 2:50PM EDT | 75.00 | 0.65 | 0.58 | 0.62 | 0.00 | - | 183 | 822 | 33.84% |
| PYPL241025P00076000 | 2024-10-07 3:25PM EDT | 76.00 | 0.74 | 0.74 | 0.79 | -0.14 | -14.74% | 88 | 1,474 | 32.86% |
| PYPL241025P00077000 | 2024-10-07 2:01PM EDT | 77.00 | 0.94 | 0.97 | 1.03 | -0.19 | -16.81% | 54 | 392 | 32.32% |
| PYPL241025P00078000 | 2024-10-07 2:50PM EDT | 78.00 | 1.45 | 1.28 | 1.34 | -0.10 | -6.45% | 117 | 552 | 32.06% |
| PYPL241025P00079000 | 2024-10-07 12:10PM EDT | 79.00 | 1.60 | 1.63 | 1.70 | -0.30 | -15.79% | 7 | 38 | 31.59% |
| PYPL241025P00080000 | 2024-10-07 2:46PM EDT | 80.00 | 2.15 | 2.07 | 2.16 | -0.26 | -10.79% | 78 | 99 | 31.59% |
| PYPL241025P00081000 | 2024-10-07 1:27PM EDT | 81.00 | 2.41 | 2.58 | 2.67 | -0.58 | -19.40% | 24 | 30 | 31.35% |
| PYPL241025P00082000 | 2024-10-07 2:30PM EDT | 82.00 | 3.30 | 3.20 | 3.30 | -0.45 | -12.00% | 4 | 13 | 31.84% |
| PYPL241025P00083000 | 2024-10-07 10:28AM EDT | 83.00 | 3.78 | 3.85 | 4.00 | -0.57 | -13.10% | 1 | 2 | 32.45% |
| PYPL241025P00084000 | 2024-10-04 2:57PM EDT | 84.00 | 5.15 | 4.60 | 4.70 | 0.00 | - | 3 | 5 | 32.23% |
| PYPL241025P00085000 | 2024-10-07 12:17PM EDT | 85.00 | 5.50 | 5.35 | 5.50 | -0.55 | -9.09% | 2 | 16 | 32.81% |
| PYPL241025P00090000 | 2024-09-20 1:44PM EDT | 90.00 | 13.40 | 9.85 | 10.10 | 0.00 | - | 1 | 1 | 40.09% |
© 2024 Yahoo. All rights reserved.