PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-09-12 3:32PM EDT | 30.00 | 43.20 | 42.75 | 45.85 | 0.00 | - | 1 | 256 | 71.41% |
| PYPL260618C00032500 | 2024-08-08 1:04PM EDT | 32.50 | 35.00 | 37.60 | 41.95 | 0.00 | - | 4 | 4 | 51.77% |
| PYPL260618C00035000 | 2024-09-06 11:11AM EDT | 35.00 | 38.50 | 37.35 | 41.10 | 0.00 | - | 1 | 132 | 60.39% |
| PYPL260618C00037500 | 2024-08-13 3:14PM EDT | 37.50 | 32.50 | 36.55 | 39.40 | 0.00 | - | 2 | 1 | 62.59% |
| PYPL260618C00040000 | 2024-09-11 11:38AM EDT | 40.00 | 33.55 | 34.30 | 35.45 | 0.00 | - | 1 | 39 | 54.82% |
| PYPL260618C00042500 | 2024-09-10 2:49PM EDT | 42.50 | 31.70 | 33.00 | 34.20 | 0.00 | - | 12 | 91 | 56.36% |
| PYPL260618C00045000 | 2024-09-10 2:49PM EDT | 45.00 | 29.95 | 31.10 | 31.70 | 0.00 | - | 8 | 15 | 53.36% |
| PYPL260618C00047500 | 2024-07-01 12:31PM EDT | 47.50 | 19.86 | 23.60 | 27.90 | 0.00 | - | 1 | 19 | 45.02% |
| PYPL260618C00050000 | 2024-09-12 2:10PM EDT | 50.00 | 27.45 | 27.55 | 28.05 | 0.00 | - | 6 | 103 | 50.65% |
| PYPL260618C00052500 | 2024-08-30 2:50PM EDT | 52.50 | 28.04 | 25.85 | 26.45 | 0.00 | - | 3 | 14 | 50.76% |
| PYPL260618C00055000 | 2024-09-10 10:21AM EDT | 55.00 | 22.15 | 24.10 | 25.40 | 0.00 | - | 2 | 81 | 51.64% |
| PYPL260618C00057500 | 2024-08-27 2:45PM EDT | 57.50 | 24.15 | 22.80 | 23.25 | 0.00 | - | 2 | 25 | 48.62% |
| PYPL260618C00060000 | 2024-09-13 10:53AM EDT | 60.00 | 21.30 | 21.35 | 21.70 | +0.25 | +1.19% | 1 | 239 | 47.53% |
| PYPL260618C00062500 | 2024-09-10 2:50PM EDT | 62.50 | 20.05 | 19.95 | 20.30 | +0.95 | +4.97% | 1 | 14,857 | 46.77% |
| PYPL260618C00065000 | 2024-09-13 10:20AM EDT | 65.00 | 18.90 | 18.65 | 19.25 | +0.40 | +2.16% | 2 | 6,277 | 46.90% |
| PYPL260618C00067500 | 2024-09-12 1:21PM EDT | 67.50 | 17.25 | 17.25 | 17.70 | 0.00 | - | 2 | 11,098 | 45.42% |
| PYPL260618C00070000 | 2024-09-09 10:21AM EDT | 70.00 | 16.50 | 16.20 | 17.75 | 0.00 | - | 35 | 599 | 48.35% |
| PYPL260618C00072500 | 2024-09-10 1:32PM EDT | 72.50 | 14.50 | 15.10 | 16.25 | 0.00 | - | 1 | 602 | 46.71% |
| PYPL260618C00075000 | 2024-09-13 11:13AM EDT | 75.00 | 14.15 | 14.05 | 16.50 | +0.60 | +4.43% | 19 | 308 | 49.80% |
| PYPL260618C00080000 | 2024-09-09 1:50PM EDT | 80.00 | 12.30 | 12.10 | 12.55 | 0.00 | - | 2 | 213 | 43.38% |
| PYPL260618C00085000 | 2024-09-11 12:42PM EDT | 85.00 | 9.95 | 10.45 | 10.90 | 0.00 | - | 1 | 131 | 42.78% |
| PYPL260618C00090000 | 2024-09-13 1:29PM EDT | 90.00 | 9.25 | 8.95 | 9.45 | 0.00 | - | 1 | 169 | 42.25% |
| PYPL260618C00095000 | 2024-09-10 2:44PM EDT | 95.00 | 7.50 | 7.75 | 8.15 | 0.00 | - | 6 | 1,464 | 41.69% |
| PYPL260618C00100000 | 2024-09-13 12:20PM EDT | 100.00 | 6.80 | 6.70 | 8.25 | +0.10 | +1.49% | 5 | 1,140 | 44.71% |
| PYPL260618C00105000 | 2024-09-12 2:58PM EDT | 105.00 | 6.00 | 5.75 | 8.35 | 0.00 | - | 2 | 12 | 47.50% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-09-10 2:51PM EDT | 30.00 | 0.81 | 0.53 | 1.17 | 0.00 | - | 2 | 221 | 47.71% |
| PYPL260618P00032500 | 2024-08-14 12:59PM EDT | 32.50 | 1.11 | 0.73 | 1.41 | 0.00 | - | 2 | 628 | 46.09% |
| PYPL260618P00035000 | 2024-09-12 2:27PM EDT | 35.00 | 1.19 | 1.09 | 1.80 | 0.00 | - | 40 | 326 | 45.51% |
| PYPL260618P00037500 | 2024-07-10 1:11PM EDT | 37.50 | 2.52 | 1.62 | 1.89 | 0.00 | - | 1 | 6 | 42.46% |
| PYPL260618P00040000 | 2024-09-12 2:33PM EDT | 40.00 | 1.85 | 1.75 | 2.19 | 0.00 | - | 10 | 165 | 40.91% |
| PYPL260618P00042500 | 2024-09-04 12:50PM EDT | 42.50 | 1.95 | 2.17 | 2.40 | 0.00 | - | 1 | 131 | 38.72% |
| PYPL260618P00045000 | 2024-08-06 9:30AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,136 | 6.25% |
| PYPL260618P00047500 | 2024-09-06 3:25PM EDT | 47.50 | 3.57 | 3.20 | 3.40 | 0.00 | - | 1 | 1,148 | 37.09% |
| PYPL260618P00050000 | 2024-09-06 3:25PM EDT | 50.00 | 4.25 | 3.80 | 4.05 | 0.00 | - | 1 | 906 | 36.55% |
| PYPL260618P00052500 | 2024-08-19 1:22PM EDT | 52.50 | 4.70 | 4.50 | 4.75 | 0.00 | - | 10 | 88 | 35.95% |
| PYPL260618P00055000 | 2024-09-05 2:24PM EDT | 55.00 | 4.95 | 5.25 | 5.45 | 0.00 | - | 7 | 260 | 35.11% |
| PYPL260618P00057500 | 2024-09-05 2:21PM EDT | 57.50 | 5.75 | 6.15 | 6.50 | 0.00 | - | 2 | 405 | 35.24% |
| PYPL260618P00060000 | 2024-09-13 2:00PM EDT | 60.00 | 7.10 | 7.05 | 7.20 | +0.52 | +7.90% | 180 | 550 | 33.96% |
| PYPL260618P00062500 | 2024-09-10 2:34PM EDT | 62.50 | 8.75 | 8.00 | 8.20 | 0.00 | - | 4 | 287 | 33.44% |
| PYPL260618P00065000 | 2024-09-12 3:59PM EDT | 65.00 | 9.20 | 9.05 | 9.30 | 0.00 | - | 53 | 1,534 | 32.99% |
| PYPL260618P00067500 | 2024-09-11 10:08AM EDT | 67.50 | 11.01 | 10.20 | 10.45 | 0.00 | - | 5 | 1,357 | 32.47% |
| PYPL260618P00070000 | 2024-09-13 1:34PM EDT | 70.00 | 11.55 | 11.45 | 12.65 | -0.71 | -5.79% | 62 | 1,451 | 34.63% |
| PYPL260618P00072500 | 2024-09-03 3:53PM EDT | 72.50 | 11.88 | 12.75 | 13.20 | 0.00 | - | 4 | 151 | 32.03% |
| PYPL260618P00075000 | 2024-08-20 10:09AM EDT | 75.00 | 12.90 | 14.15 | 14.35 | 0.00 | - | 1 | 34 | 30.89% |
| PYPL260618P00080000 | 2024-09-10 10:21AM EDT | 80.00 | 18.90 | 17.00 | 17.40 | 0.00 | - | 2 | 326 | 30.05% |
| PYPL260618P00085000 | 2024-08-28 10:32AM EDT | 85.00 | 19.75 | 20.20 | 21.10 | 0.00 | - | 4 | 221 | 30.24% |
| PYPL260618P00090000 | 2024-08-30 2:29PM EDT | 90.00 | 22.50 | 23.75 | 24.15 | 0.00 | - | 10 | 43 | 27.81% |
| PYPL260618P00095000 | 2024-08-20 10:24AM EDT | 95.00 | 26.65 | 26.25 | 28.10 | 0.00 | - | 1 | 16 | 27.25% |
| PYPL260618P00100000 | 2024-09-10 2:49PM EDT | 100.00 | 32.90 | 29.60 | 32.50 | 0.00 | - | 2 | 13 | 27.59% |
© 2024 Yahoo. All rights reserved.