PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620C00027500 | 2024-08-23 1:06PM EDT | 27.50 | 44.60 | 48.80 | 51.25 | 0.00 | - | 40 | 58 | 76.42% |
| PYPL250620C00030000 | 2024-09-19 11:58AM EDT | 30.00 | 48.50 | 46.60 | 48.70 | 0.00 | - | 1 | 72 | 73.02% |
| PYPL250620C00032500 | 2024-08-07 10:00AM EDT | 32.50 | 33.90 | 37.85 | 40.15 | 0.00 | - | 6 | 36 | 0.00% |
| PYPL250620C00035000 | 2024-09-20 1:49PM EDT | 35.00 | 43.10 | 41.70 | 43.95 | +0.08 | +0.19% | 5 | 73 | 65.14% |
| PYPL250620C00037500 | 2024-08-30 1:22PM EDT | 37.50 | 36.45 | 40.10 | 41.75 | 0.00 | - | 1 | 275 | 67.94% |
| PYPL250620C00040000 | 2024-09-19 12:20PM EDT | 40.00 | 39.00 | 37.70 | 39.60 | 0.00 | - | 6 | 351 | 65.30% |
| PYPL250620C00042500 | 2024-09-12 2:37PM EDT | 42.50 | 29.97 | 34.45 | 36.55 | 0.00 | - | 12 | 284 | 53.39% |
| PYPL250620C00045000 | 2024-09-19 11:47AM EDT | 45.00 | 34.50 | 33.10 | 34.40 | 0.00 | - | 1 | 111 | 56.64% |
| PYPL250620C00047500 | 2024-09-19 9:59AM EDT | 47.50 | 31.01 | 31.10 | 33.50 | 0.00 | - | 5 | 313 | 60.60% |
| PYPL250620C00050000 | 2024-09-20 3:32PM EDT | 50.00 | 29.46 | 28.45 | 30.35 | -0.69 | -2.29% | 6 | 610 | 52.95% |
| PYPL250620C00052500 | 2024-09-19 10:14AM EDT | 52.50 | 27.10 | 26.20 | 28.10 | 0.00 | - | 1 | 296 | 50.32% |
| PYPL250620C00055000 | 2024-09-20 2:34PM EDT | 55.00 | 25.29 | 24.25 | 25.85 | +0.11 | +0.44% | 1 | 645 | 53.41% |
| PYPL250620C00057500 | 2024-09-19 2:19PM EDT | 57.50 | 24.04 | 22.30 | 23.40 | 0.00 | - | 12 | 504 | 49.13% |
| PYPL250620C00060000 | 2024-09-20 2:45PM EDT | 60.00 | 21.37 | 20.15 | 21.75 | -0.77 | -3.48% | 70 | 2,489 | 49.15% |
| PYPL250620C00062500 | 2024-09-19 11:00AM EDT | 62.50 | 19.49 | 18.50 | 19.60 | 0.00 | - | 10 | 892 | 46.31% |
| PYPL250620C00065000 | 2024-09-20 2:37PM EDT | 65.00 | 17.55 | 17.45 | 18.10 | -0.85 | -4.62% | 8 | 2,019 | 46.35% |
| PYPL250620C00067500 | 2024-09-20 2:59PM EDT | 67.50 | 15.97 | 15.50 | 16.15 | -1.12 | -6.55% | 7 | 933 | 44.03% |
| PYPL250620C00070000 | 2024-09-20 1:29PM EDT | 70.00 | 14.05 | 13.20 | 14.70 | -0.97 | -6.46% | 2 | 2,445 | 43.61% |
| PYPL250620C00072500 | 2024-09-20 2:14PM EDT | 72.50 | 12.90 | 11.80 | 13.10 | -0.80 | -5.84% | 6 | 2,157 | 42.25% |
| PYPL250620C00075000 | 2024-09-20 3:58PM EDT | 75.00 | 11.55 | 11.35 | 11.75 | -0.54 | -4.47% | 180 | 4,438 | 41.57% |
| PYPL250620C00077500 | 2024-09-20 2:38PM EDT | 77.50 | 10.32 | 10.10 | 10.45 | -1.16 | -10.10% | 11 | 309 | 40.77% |
| PYPL250620C00080000 | 2024-09-20 3:55PM EDT | 80.00 | 9.23 | 9.10 | 9.30 | -0.52 | -5.33% | 35 | 3,443 | 40.22% |
| PYPL250620C00085000 | 2024-09-20 3:38PM EDT | 85.00 | 7.25 | 7.05 | 7.30 | -0.45 | -5.84% | 90 | 2,156 | 39.31% |
| PYPL250620C00090000 | 2024-09-20 2:56PM EDT | 90.00 | 5.55 | 5.45 | 5.70 | -0.37 | -6.25% | 38 | 4,819 | 38.72% |
| PYPL250620C00095000 | 2024-09-20 2:52PM EDT | 95.00 | 4.30 | 4.25 | 4.40 | -0.35 | -7.53% | 46 | 3,952 | 38.19% |
| PYPL250620C00100000 | 2024-09-20 3:34PM EDT | 100.00 | 3.30 | 3.25 | 3.45 | -0.30 | -8.33% | 31 | 2,074 | 38.14% |
| PYPL250620C00105000 | 2024-09-20 2:34PM EDT | 105.00 | 2.52 | 2.35 | 2.79 | -0.37 | -12.80% | 26 | 319 | 38.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620P00027500 | 2024-09-20 3:15PM EDT | 27.50 | 0.10 | 0.03 | 0.33 | -0.02 | -16.67% | 6 | 355 | 58.50% |
| PYPL250620P00030000 | 2024-09-20 12:26PM EDT | 30.00 | 0.12 | 0.05 | 0.65 | -0.02 | -14.29% | 2 | 388 | 60.30% |
| PYPL250620P00032500 | 2024-09-20 12:24PM EDT | 32.50 | 0.23 | 0.10 | 0.68 | +0.05 | +27.78% | 2 | 488 | 56.74% |
| PYPL250620P00035000 | 2024-09-20 12:24PM EDT | 35.00 | 0.26 | 0.09 | 0.71 | -0.04 | -13.33% | 4 | 233 | 52.59% |
| PYPL250620P00037500 | 2024-09-20 12:24PM EDT | 37.50 | 0.34 | 0.11 | 0.77 | +0.03 | +9.68% | 2 | 3,418 | 55.71% |
| PYPL250620P00040000 | 2024-09-20 12:26PM EDT | 40.00 | 0.37 | 0.15 | 0.92 | +0.01 | +2.78% | 2 | 1,204 | 53.61% |
| PYPL250620P00042500 | 2024-09-19 11:41AM EDT | 42.50 | 0.48 | 0.22 | 0.56 | +0.08 | +20.00% | 2 | 2,030 | 43.99% |
| PYPL250620P00045000 | 2024-09-20 1:12PM EDT | 45.00 | 0.59 | 0.36 | 1.23 | -0.07 | -10.61% | 3 | 1,344 | 49.10% |
| PYPL250620P00047500 | 2024-09-13 1:31PM EDT | 47.50 | 1.25 | 0.70 | 0.82 | 0.00 | - | 37 | 5,842 | 40.45% |
| PYPL250620P00050000 | 2024-09-20 9:30AM EDT | 50.00 | 1.00 | 0.92 | 1.46 | +0.03 | +3.09% | 2 | 5,223 | 43.41% |
| PYPL250620P00052500 | 2024-09-20 3:33PM EDT | 52.50 | 1.27 | 1.16 | 1.31 | +0.04 | +3.25% | 7 | 4,324 | 38.31% |
| PYPL250620P00055000 | 2024-09-20 3:30PM EDT | 55.00 | 1.65 | 1.50 | 1.67 | +0.05 | +3.12% | 5 | 4,573 | 37.59% |
| PYPL250620P00057500 | 2024-09-19 11:12AM EDT | 57.50 | 2.03 | 1.97 | 2.08 | 0.00 | - | 1 | 1,848 | 36.76% |
| PYPL250620P00060000 | 2024-09-20 1:09PM EDT | 60.00 | 2.64 | 2.36 | 2.57 | +0.14 | +5.60% | 51 | 3,033 | 36.00% |
| PYPL250620P00062500 | 2024-09-19 11:29AM EDT | 62.50 | 3.12 | 3.05 | 3.15 | 0.00 | - | 14 | 2,859 | 35.29% |
| PYPL250620P00065000 | 2024-09-19 2:30PM EDT | 65.00 | 3.80 | 2.94 | 3.85 | +0.10 | +2.70% | 2 | 6,222 | 34.75% |
| PYPL250620P00067500 | 2024-09-19 11:24AM EDT | 67.50 | 4.57 | 4.30 | 4.65 | 0.00 | - | 24 | 2,313 | 34.23% |
| PYPL250620P00070000 | 2024-09-20 1:56PM EDT | 70.00 | 5.45 | 5.25 | 5.50 | +0.20 | +3.81% | 22 | 3,443 | 33.48% |
| PYPL250620P00072500 | 2024-09-19 3:16PM EDT | 72.50 | 6.30 | 6.30 | 6.50 | 0.00 | - | 23 | 1,008 | 32.92% |
| PYPL250620P00075000 | 2024-09-20 12:40PM EDT | 75.00 | 7.75 | 7.35 | 7.60 | +0.49 | +6.75% | 31 | 391 | 32.34% |
| PYPL250620P00077500 | 2024-09-20 1:13PM EDT | 77.50 | 9.00 | 8.60 | 8.80 | +0.56 | +6.64% | 108 | 189 | 31.71% |
| PYPL250620P00080000 | 2024-09-20 2:38PM EDT | 80.00 | 10.12 | 9.90 | 10.40 | +0.42 | +4.33% | 69 | 1,335 | 32.18% |
| PYPL250620P00085000 | 2024-09-20 11:30AM EDT | 85.00 | 13.42 | 12.85 | 13.25 | +0.84 | +6.68% | 7 | 46 | 30.54% |
| PYPL250620P00090000 | 2024-09-20 10:53AM EDT | 90.00 | 17.00 | 16.25 | 16.75 | -2.60 | -13.27% | 5 | 107 | 29.83% |
| PYPL250620P00095000 | 2024-09-19 12:47PM EDT | 95.00 | 19.85 | 19.75 | 22.35 | 0.00 | - | 20 | 20 | 36.99% |
| PYPL250620P00100000 | 2024-08-22 10:13AM EDT | 100.00 | 28.24 | 23.35 | 25.65 | 0.00 | - | 2 | 2 | 33.15% |
© 2024 Yahoo. All rights reserved.