PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250815C00040000 | 2024-09-26 10:25AM EDT | 40.00 | 41.24 | 42.00 | 43.50 | 0.00 | - | 5 | 6 | 61.52% |
| PYPL250815C00042500 | 2024-09-19 10:02AM EDT | 42.50 | 36.01 | 40.60 | 41.60 | 0.00 | - | 1 | 9 | 65.01% |
| PYPL250815C00045000 | 2024-09-11 1:06PM EDT | 45.00 | 27.40 | 36.70 | 39.20 | 0.00 | - | - | 7 | 54.85% |
| PYPL250815C00047500 | 2024-09-24 9:59AM EDT | 47.50 | 33.30 | 36.25 | 37.50 | 0.00 | - | 2 | 4 | 61.78% |
| PYPL250815C00050000 | 2024-09-27 2:18PM EDT | 50.00 | 31.25 | 34.10 | 34.45 | 0.00 | - | 1 | 17 | 56.68% |
| PYPL250815C00055000 | 2024-10-07 3:57PM EDT | 55.00 | 29.40 | 29.95 | 30.45 | 0.00 | - | 7 | 28 | 53.88% |
| PYPL250815C00057500 | 2024-09-24 10:01AM EDT | 57.50 | 25.00 | 27.85 | 28.20 | 0.00 | - | 5 | 14 | 51.48% |
| PYPL250815C00060000 | 2024-10-07 11:50AM EDT | 60.00 | 25.20 | 25.95 | 26.95 | 0.00 | - | 3 | 82 | 51.97% |
| PYPL250815C00062500 | 2024-09-24 10:01AM EDT | 62.50 | 21.30 | 24.05 | 24.35 | 0.00 | - | 3 | 7 | 49.62% |
| PYPL250815C00065000 | 2024-09-24 9:59AM EDT | 65.00 | 19.65 | 22.25 | 23.15 | 0.00 | - | 1 | 7 | 51.09% |
| PYPL250815C00067500 | 2024-10-07 2:03PM EDT | 67.50 | 19.80 | 20.50 | 21.65 | 0.00 | - | 1 | 31 | 50.85% |
| PYPL250815C00070000 | 2024-10-04 3:17PM EDT | 70.00 | 17.50 | 18.90 | 19.10 | 0.00 | - | 1 | 80 | 46.24% |
| PYPL250815C00072500 | 2024-10-07 3:03PM EDT | 72.50 | 16.53 | 17.30 | 18.25 | 0.00 | - | 1 | 98 | 48.07% |
| PYPL250815C00075000 | 2024-10-07 11:34AM EDT | 75.00 | 15.05 | 15.85 | 16.05 | 0.00 | - | 1 | 119 | 44.61% |
| PYPL250815C00077500 | 2024-10-07 12:37PM EDT | 77.50 | 14.16 | 14.45 | 14.95 | 0.00 | - | 6 | 62 | 44.94% |
| PYPL250815C00080000 | 2024-10-07 3:46PM EDT | 80.00 | 12.72 | 13.15 | 13.35 | 0.00 | - | 8 | 275 | 43.27% |
| PYPL250815C00082500 | 2024-10-08 11:40AM EDT | 82.50 | 11.90 | 11.90 | 12.15 | +0.49 | +4.29% | 6 | 201 | 42.76% |
| PYPL250815C00085000 | 2024-10-08 11:40AM EDT | 85.00 | 10.77 | 10.80 | 11.05 | +0.43 | +4.16% | 2 | 2,057 | 42.35% |
| PYPL250815C00087500 | 2024-10-07 1:32PM EDT | 87.50 | 9.46 | 9.75 | 10.30 | 0.00 | - | 6 | 11 | 42.87% |
| PYPL250815C00090000 | 2024-10-08 12:35PM EDT | 90.00 | 8.85 | 8.80 | 9.00 | +0.34 | +4.00% | 3 | 85 | 41.33% |
| PYPL250815C00095000 | 2024-10-07 1:32PM EDT | 95.00 | 6.83 | 7.10 | 7.30 | 0.00 | - | 2 | 100 | 40.59% |
| PYPL250815C00100000 | 2024-10-08 10:49AM EDT | 100.00 | 5.90 | 5.75 | 5.90 | +0.45 | +8.26% | 2 | 273 | 40.04% |
| PYPL250815C00105000 | 2024-10-07 11:00AM EDT | 105.00 | 4.31 | 4.60 | 4.80 | 0.00 | - | 1 | 47 | 39.80% |
| PYPL250815C00110000 | 2024-10-08 10:45AM EDT | 110.00 | 3.85 | 3.70 | 3.85 | +0.32 | +9.07% | 1 | 129 | 39.42% |
| PYPL250815C00115000 | 2024-10-07 12:37PM EDT | 115.00 | 3.15 | 2.96 | 3.10 | +0.24 | +8.25% | 2 | 82 | 39.20% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250815P00035000 | 2024-10-08 10:31AM EDT | 35.00 | 0.27 | 0.12 | 0.46 | +0.01 | +3.85% | 2 | 1 | 53.25% |
| PYPL250815P00037500 | 2024-10-07 1:44PM EDT | 37.50 | 0.32 | 0.11 | 0.55 | 0.00 | - | 2 | 1 | 51.12% |
| PYPL250815P00040000 | 2024-10-07 1:59PM EDT | 40.00 | 0.48 | 0.21 | 0.65 | 0.00 | - | 2 | 15 | 49.07% |
| PYPL250815P00042500 | 2024-10-07 2:01PM EDT | 42.50 | 0.60 | 0.28 | 0.78 | 0.00 | - | 2 | 7 | 47.36% |
| PYPL250815P00045000 | 2024-10-07 2:20PM EDT | 45.00 | 0.72 | 0.42 | 0.94 | 0.00 | - | 2 | 5 | 45.80% |
| PYPL250815P00047500 | 2024-09-20 1:12PM EDT | 47.50 | 1.12 | 0.83 | 0.90 | 0.00 | - | 1 | 4 | 41.85% |
| PYPL250815P00050000 | 2024-09-27 1:36PM EDT | 50.00 | 1.26 | 1.06 | 1.16 | 0.00 | - | 1 | 15 | 41.20% |
| PYPL250815P00055000 | 2024-10-08 10:37AM EDT | 55.00 | 1.74 | 1.67 | 1.78 | -0.04 | -2.25% | 16 | 33 | 39.54% |
| PYPL250815P00057500 | 2024-10-01 10:11AM EDT | 57.50 | 2.63 | 2.08 | 2.20 | 0.00 | - | 3 | 13 | 38.93% |
| PYPL250815P00060000 | 2024-10-08 9:54AM EDT | 60.00 | 2.70 | 2.55 | 2.67 | -0.60 | -18.18% | 1 | 115 | 38.25% |
| PYPL250815P00062500 | 2024-10-02 1:26PM EDT | 62.50 | 4.00 | 3.05 | 3.25 | 0.00 | - | 19 | 73 | 37.78% |
| PYPL250815P00065000 | 2024-10-02 12:05PM EDT | 65.00 | 4.63 | 3.70 | 3.85 | 0.00 | - | 1 | 106 | 37.05% |
| PYPL250815P00067500 | 2024-10-04 9:57AM EDT | 67.50 | 5.00 | 4.40 | 4.55 | 0.00 | - | 3 | 64 | 36.43% |
| PYPL250815P00070000 | 2024-10-02 1:27PM EDT | 70.00 | 6.54 | 5.15 | 5.35 | 0.00 | - | 202 | 298 | 35.90% |
| PYPL250815P00072500 | 2024-10-04 1:50PM EDT | 72.50 | 6.55 | 6.05 | 6.20 | 0.00 | - | 1 | 135 | 35.23% |
| PYPL250815P00075000 | 2024-10-07 10:55AM EDT | 75.00 | 7.40 | 6.95 | 7.15 | +0.05 | +0.68% | 5 | 71 | 34.61% |
| PYPL250815P00077500 | 2024-10-04 10:28AM EDT | 77.50 | 8.95 | 8.00 | 8.25 | 0.00 | - | 3 | 8 | 34.20% |
| PYPL250815P00080000 | 2024-10-07 11:34AM EDT | 80.00 | 9.70 | 9.15 | 9.40 | 0.00 | - | 246 | 591 | 33.65% |
| PYPL250815P00082500 | 2024-09-24 10:00AM EDT | 82.50 | 10.95 | 10.35 | 10.60 | -0.80 | -6.81% | 3 | 27 | 32.95% |
| PYPL250815P00085000 | 2024-10-08 10:52AM EDT | 85.00 | 11.87 | 11.70 | 11.95 | -0.49 | -3.96% | 1 | 58 | 32.43% |
| PYPL250815P00087500 | 2024-10-01 9:45AM EDT | 87.50 | 15.10 | 13.15 | 13.75 | 0.00 | - | - | 1 | 33.12% |
| PYPL250815P00090000 | 2024-09-20 11:51AM EDT | 90.00 | 17.50 | 14.65 | 14.90 | 0.00 | - | 1 | 2 | 31.32% |
| PYPL250815P00095000 | 2024-10-02 1:08PM EDT | 95.00 | 21.42 | 17.95 | 18.25 | 0.00 | - | 1 | 27 | 30.33% |
| PYPL250815P00100000 | 2024-09-24 3:17PM EDT | 100.00 | 23.80 | 19.90 | 22.00 | 0.00 | - | 2 | 4 | 29.60% |
| PYPL250815P00105000 | 2024-09-24 10:04AM EDT | 105.00 | 28.15 | 24.35 | 25.90 | 0.00 | - | - | 1 | 28.21% |
| PYPL250815P00110000 | 2024-09-24 9:32AM EDT | 110.00 | 32.60 | 29.85 | 30.15 | 0.00 | - | - | 1 | 27.15% |
© 2024 Yahoo. All rights reserved.