PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250417C00035000 | 2024-09-05 10:31AM EDT | 35.00 | 37.83 | 45.00 | 45.65 | 0.00 | - | - | 2 | 0.00% |
| PYPL250417C00040000 | 2024-09-20 11:15AM EDT | 40.00 | 36.81 | 42.35 | 42.70 | 0.00 | - | 1 | 6 | 72.56% |
| PYPL250417C00047500 | 2024-09-18 1:34PM EDT | 47.50 | 27.60 | 35.20 | 35.70 | 0.00 | - | 2 | 11 | 62.84% |
| PYPL250417C00050000 | 2024-09-20 11:34AM EDT | 50.00 | 28.15 | 32.60 | 33.35 | 0.00 | - | 7 | 6 | 58.35% |
| PYPL250417C00055000 | 2024-09-30 11:07AM EDT | 55.00 | 25.73 | 28.40 | 28.65 | 0.00 | - | 1 | 28 | 54.35% |
| PYPL250417C00057500 | 2024-09-27 3:49PM EDT | 57.50 | 23.20 | 26.30 | 26.95 | 0.00 | - | 7 | 46 | 54.54% |
| PYPL250417C00060000 | 2024-10-04 10:18AM EDT | 60.00 | 22.00 | 24.10 | 24.30 | 0.00 | - | 2 | 44 | 50.44% |
| PYPL250417C00062500 | 2024-09-13 12:51PM EDT | 62.50 | 13.25 | 22.05 | 22.30 | 0.00 | - | 2 | 19 | 49.84% |
| PYPL250417C00065000 | 2024-10-07 9:55AM EDT | 65.00 | 18.40 | 20.05 | 20.35 | 0.00 | - | 2 | 45 | 48.50% |
| PYPL250417C00067500 | 2024-09-26 11:58AM EDT | 67.50 | 16.60 | 18.15 | 18.75 | 0.00 | - | 2 | 29 | 48.74% |
| PYPL250417C00070000 | 2024-10-08 10:17AM EDT | 70.00 | 15.88 | 16.35 | 16.55 | +2.08 | +15.07% | 1 | 225 | 45.39% |
| PYPL250417C00072500 | 2024-10-04 11:52AM EDT | 72.50 | 13.15 | 14.60 | 14.85 | 0.00 | - | 2 | 68 | 44.34% |
| PYPL250417C00075000 | 2024-10-08 9:46AM EDT | 75.00 | 12.27 | 13.00 | 13.20 | -0.21 | -1.68% | 2 | 428 | 43.15% |
| PYPL250417C00077500 | 2024-10-08 9:46AM EDT | 77.50 | 10.80 | 11.50 | 11.75 | -0.22 | -2.00% | 2 | 66 | 42.47% |
| PYPL250417C00080000 | 2024-10-08 2:49PM EDT | 80.00 | 10.20 | 10.15 | 10.35 | +0.75 | +7.94% | 47 | 356 | 41.61% |
| PYPL250417C00082500 | 2024-10-04 3:01PM EDT | 82.50 | 7.80 | 8.85 | 9.05 | 0.00 | - | 8 | 136 | 40.77% |
| PYPL250417C00085000 | 2024-10-08 2:23PM EDT | 85.00 | 7.75 | 7.70 | 7.95 | +0.60 | +8.39% | 10 | 619 | 40.37% |
| PYPL250417C00087500 | 2024-10-08 11:03AM EDT | 87.50 | 6.50 | 6.70 | 6.90 | +0.18 | +2.85% | 2 | 281 | 39.77% |
| PYPL250417C00090000 | 2024-10-08 11:03AM EDT | 90.00 | 5.60 | 5.75 | 5.95 | +0.63 | +12.68% | 1 | 145 | 39.20% |
| PYPL250417C00095000 | 2024-10-04 11:06AM EDT | 95.00 | 3.67 | 4.30 | 4.40 | 0.00 | - | 4 | 253 | 38.42% |
| PYPL250417C00100000 | 2024-10-08 2:57PM EDT | 100.00 | 3.20 | 3.15 | 3.20 | +0.29 | +10.00% | 39 | 742 | 37.78% |
| PYPL250417C00105000 | 2024-10-08 2:31PM EDT | 105.00 | 2.28 | 2.29 | 2.36 | +0.28 | +14.00% | 13 | 456 | 37.66% |
| PYPL250417C00110000 | 2024-10-08 9:30AM EDT | 110.00 | 1.77 | 1.65 | 1.74 | +0.26 | +17.22% | 4 | 137 | 37.65% |
| PYPL250417C00115000 | 2024-10-08 2:54PM EDT | 115.00 | 1.22 | 1.20 | 1.26 | +0.11 | +9.91% | 30 | 462 | 37.53% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250417P00035000 | 2024-10-08 11:33AM EDT | 35.00 | 0.11 | 0.01 | 0.25 | +0.02 | +22.22% | 1 | 11 | 54.98% |
| PYPL250417P00037500 | 2024-10-08 2:01PM EDT | 37.50 | 0.09 | 0.01 | 0.27 | -0.01 | -10.00% | 2 | 0 | 51.37% |
| PYPL250417P00040000 | 2024-10-08 2:55PM EDT | 40.00 | 0.11 | 0.10 | 0.22 | -0.07 | -25.00% | 3 | 4 | 51.03% |
| PYPL250417P00042500 | 2024-10-07 10:37AM EDT | 42.50 | 0.18 | 0.15 | 0.54 | 0.00 | - | 2 | 152 | 51.03% |
| PYPL250417P00045000 | 2024-10-08 2:54PM EDT | 45.00 | 0.22 | 0.21 | 0.28 | -0.05 | -18.52% | 3 | 65 | 45.31% |
| PYPL250417P00047500 | 2024-10-08 2:02PM EDT | 47.50 | 0.43 | 0.31 | 0.44 | +0.02 | +4.88% | 2 | 6 | 45.51% |
| PYPL250417P00050000 | 2024-10-08 2:54PM EDT | 50.00 | 0.52 | 0.43 | 0.52 | -0.03 | -5.45% | 3 | 41 | 43.31% |
| PYPL250417P00055000 | 2024-10-08 11:08AM EDT | 55.00 | 0.80 | 0.76 | 0.82 | -0.03 | -3.61% | 1 | 82 | 40.38% |
| PYPL250417P00057500 | 2024-10-02 11:02AM EDT | 57.50 | 1.45 | 1.00 | 1.23 | 0.00 | - | 1 | 32 | 41.16% |
| PYPL250417P00060000 | 2024-10-08 11:50AM EDT | 60.00 | 1.36 | 1.31 | 1.38 | -0.56 | -29.17% | 1 | 25 | 38.70% |
| PYPL250417P00062500 | 2024-10-04 10:12AM EDT | 62.50 | 2.03 | 1.69 | 1.76 | 0.00 | - | 3 | 51 | 37.92% |
| PYPL250417P00065000 | 2024-10-08 11:33AM EDT | 65.00 | 2.20 | 2.14 | 2.24 | -0.25 | -10.20% | 1 | 76 | 37.32% |
| PYPL250417P00067500 | 2024-10-08 1:35PM EDT | 67.50 | 2.77 | 2.66 | 2.80 | -0.63 | -18.53% | 2 | 78 | 36.68% |
| PYPL250417P00070000 | 2024-10-08 2:29PM EDT | 70.00 | 3.37 | 3.30 | 3.45 | -0.33 | -8.92% | 1 | 154 | 36.01% |
| PYPL250417P00072500 | 2024-10-08 2:43PM EDT | 72.50 | 4.11 | 4.00 | 4.20 | -0.50 | -10.85% | 1 | 666 | 35.34% |
| PYPL250417P00075000 | 2024-10-08 11:35AM EDT | 75.00 | 5.01 | 4.85 | 5.05 | -0.54 | -9.73% | 2 | 117 | 34.63% |
| PYPL250417P00077500 | 2024-10-01 3:13PM EDT | 77.50 | 7.25 | 5.80 | 6.05 | 0.00 | - | 1 | 7 | 34.10% |
| PYPL250417P00080000 | 2024-10-08 9:30AM EDT | 80.00 | 7.37 | 6.90 | 7.15 | -0.44 | -5.63% | 30 | 383 | 33.48% |
| PYPL250417P00082500 | 2024-09-26 2:11PM EDT | 82.50 | 8.75 | 8.10 | 8.35 | 0.00 | - | - | 10 | 32.77% |
| PYPL250417P00085000 | 2024-10-08 11:35AM EDT | 85.00 | 9.80 | 9.50 | 9.75 | -2.13 | -17.85% | 2 | 21 | 32.39% |
| PYPL250417P00090000 | 2024-10-07 10:49AM EDT | 90.00 | 13.22 | 12.55 | 12.80 | 0.00 | - | 5 | 7 | 31.15% |
| PYPL250417P00095000 | 2024-10-01 1:02PM EDT | 95.00 | 19.15 | 16.00 | 16.35 | 0.00 | - | 2 | 9 | 30.09% |
| PYPL250417P00100000 | 2024-09-24 9:32AM EDT | 100.00 | 22.85 | 19.95 | 20.40 | 0.00 | - | 1 | 1 | 29.61% |
| PYPL250417P00105000 | 2024-10-02 2:36PM EDT | 105.00 | 28.34 | 24.30 | 24.55 | 0.00 | - | 9 | 12 | 27.54% |
| PYPL250417P00115000 | 2024-10-04 9:35AM EDT | 115.00 | 36.75 | 33.40 | 33.95 | 0.00 | - | 1 | 2 | 26.76% |
© 2024 Yahoo. All rights reserved.