PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00050000 | 2024-08-28 1:29PM EDT | 50.00 | 20.67 | 17.85 | 20.00 | 0.00 | - | 5 | 1 | 102.34% |
| PYPL240913C00054000 | 2024-08-30 3:56PM EDT | 54.00 | 15.53 | 13.85 | 15.80 | -2.99 | -16.14% | 2 | 3 | 159.18% |
| PYPL240913C00055000 | 2024-09-06 9:40AM EDT | 55.00 | 16.04 | 12.85 | 14.75 | -0.65 | -3.89% | 2 | 2 | 147.75% |
| PYPL240913C00056000 | 2024-09-04 10:12AM EDT | 56.00 | 16.00 | 11.85 | 14.35 | 0.00 | - | 2 | 2 | 95.90% |
| PYPL240913C00057000 | 2024-08-30 1:03PM EDT | 57.00 | 15.65 | 11.85 | 13.55 | 0.00 | - | 1 | 1 | 128.13% |
| PYPL240913C00058000 | 2024-09-05 3:36PM EDT | 58.00 | 10.86 | 9.70 | 12.35 | -3.49 | -24.32% | 1 | 2 | 75.20% |
| PYPL240913C00059000 | 2024-09-03 1:40PM EDT | 59.00 | 13.83 | 8.70 | 11.30 | 0.00 | - | 1 | 1 | 66.21% |
| PYPL240913C00060000 | 2024-09-04 9:38AM EDT | 60.00 | 9.96 | 7.90 | 10.25 | -1.74 | -14.87% | 1 | 6 | 67.48% |
| PYPL240913C00061000 | 2024-09-06 10:08AM EDT | 61.00 | 9.32 | 6.75 | 9.90 | -0.91 | -8.90% | 30 | 61 | 76.86% |
| PYPL240913C00062000 | 2024-09-06 2:59PM EDT | 62.00 | 6.86 | 6.90 | 8.95 | -4.29 | -38.48% | 26 | 32 | 95.17% |
| PYPL240913C00063000 | 2024-09-06 12:00PM EDT | 63.00 | 6.10 | 5.95 | 7.05 | -3.70 | -37.76% | 10 | 21 | 69.73% |
| PYPL240913C00064000 | 2024-09-06 3:05PM EDT | 64.00 | 4.96 | 5.00 | 5.90 | -3.21 | -39.29% | 25 | 31 | 59.67% |
| PYPL240913C00065000 | 2024-09-06 3:40PM EDT | 65.00 | 4.10 | 3.15 | 6.05 | -2.83 | -40.84% | 66 | 166 | 57.03% |
| PYPL240913C00066000 | 2024-09-06 3:53PM EDT | 66.00 | 3.15 | 3.15 | 3.40 | -3.10 | -49.60% | 43 | 325 | 41.41% |
| PYPL240913C00067000 | 2024-09-06 3:31PM EDT | 67.00 | 2.53 | 2.38 | 2.78 | -3.24 | -56.15% | 106 | 223 | 44.43% |
| PYPL240913C00068000 | 2024-09-06 3:52PM EDT | 68.00 | 1.77 | 1.84 | 1.90 | -2.53 | -58.84% | 309 | 273 | 37.31% |
| PYPL240913C00069000 | 2024-09-06 3:52PM EDT | 69.00 | 1.31 | 1.27 | 1.34 | -2.37 | -64.40% | 543 | 355 | 36.62% |
| PYPL240913C00070000 | 2024-09-06 3:59PM EDT | 70.00 | 0.86 | 0.83 | 0.89 | -2.03 | -70.24% | 1,555 | 1,496 | 35.84% |
| PYPL240913C00071000 | 2024-09-06 3:59PM EDT | 71.00 | 0.54 | 0.53 | 0.57 | -1.43 | -72.59% | 4,847 | 676 | 35.60% |
| PYPL240913C00072000 | 2024-09-06 3:57PM EDT | 72.00 | 0.33 | 0.31 | 0.37 | -1.05 | -76.09% | 1,040 | 1,149 | 36.33% |
| PYPL240913C00073000 | 2024-09-06 3:56PM EDT | 73.00 | 0.19 | 0.17 | 0.21 | -0.74 | -79.57% | 6,458 | 1,376 | 35.74% |
| PYPL240913C00074000 | 2024-09-06 3:59PM EDT | 74.00 | 0.13 | 0.11 | 0.13 | -0.50 | -79.37% | 4,325 | 1,017 | 36.62% |
| PYPL240913C00075000 | 2024-09-06 3:45PM EDT | 75.00 | 0.07 | 0.06 | 0.09 | -0.31 | -81.58% | 2,081 | 5,438 | 38.48% |
| PYPL240913C00076000 | 2024-09-06 3:58PM EDT | 76.00 | 0.06 | 0.04 | 0.06 | -0.19 | -76.00% | 312 | 618 | 39.84% |
| PYPL240913C00077000 | 2024-09-06 3:33PM EDT | 77.00 | 0.04 | 0.03 | 0.06 | -0.14 | -77.78% | 171 | 363 | 44.14% |
| PYPL240913C00078000 | 2024-09-06 12:21PM EDT | 78.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 32 | 96 | 46.88% |
| PYPL240913C00079000 | 2024-09-06 2:36PM EDT | 79.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 24 | 122 | 50.78% |
| PYPL240913C00080000 | 2024-09-06 1:56PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 162 | 4,361 | 50.39% |
| PYPL240913C00081000 | 2024-09-06 1:58PM EDT | 81.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 109 | 28 | 50.78% |
| PYPL240913C00082000 | 2024-09-06 3:46PM EDT | 82.00 | 0.02 | 0.00 | 0.16 | -0.03 | -60.00% | 30 | 41 | 66.80% |
| PYPL240913C00083000 | 2024-09-05 3:24PM EDT | 83.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 53 | 217 | 70.51% |
| PYPL240913C00084000 | 2024-09-05 3:20PM EDT | 84.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 18 | 60.94% |
| PYPL240913C00085000 | 2024-09-06 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 135 | 61.72% |
| PYPL240913C00090000 | 2024-09-06 1:31PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 878 | 109 | 68.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00035000 | 2024-08-12 10:41AM EDT | 35.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| PYPL240913P00040000 | 2024-08-20 11:47AM EDT | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 154.69% |
| PYPL240913P00050000 | 2024-09-05 12:04PM EDT | 50.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 757 | 792 | 115.63% |
| PYPL240913P00054000 | 2024-08-26 11:13AM EDT | 54.00 | 0.06 | 0.00 | 0.16 | +0.05 | +500.00% | 1 | 14 | 91.41% |
| PYPL240913P00055000 | 2024-08-23 10:45AM EDT | 55.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 42 | 85.55% |
| PYPL240913P00056000 | 2024-08-27 12:11PM EDT | 56.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 20 | 79.69% |
| PYPL240913P00057000 | 2024-08-21 3:57PM EDT | 57.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 9 | 60.16% |
| PYPL240913P00058000 | 2024-09-06 2:21PM EDT | 58.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 1,238 | 58.20% |
| PYPL240913P00059000 | 2024-09-06 2:22PM EDT | 59.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 66 | 53.13% |
| PYPL240913P00060000 | 2024-09-06 3:12PM EDT | 60.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 53 | 156 | 50.39% |
| PYPL240913P00061000 | 2024-09-06 3:37PM EDT | 61.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 49 | 137 | 46.88% |
| PYPL240913P00062000 | 2024-09-06 3:24PM EDT | 62.00 | 0.07 | 0.04 | 0.09 | +0.03 | +75.00% | 13 | 221 | 46.48% |
| PYPL240913P00063000 | 2024-09-06 3:46PM EDT | 63.00 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 107 | 90 | 42.58% |
| PYPL240913P00064000 | 2024-09-06 3:59PM EDT | 64.00 | 0.15 | 0.14 | 0.17 | +0.10 | +200.00% | 95 | 118 | 40.82% |
| PYPL240913P00065000 | 2024-09-06 3:57PM EDT | 65.00 | 0.25 | 0.23 | 0.26 | +0.18 | +257.14% | 427 | 565 | 38.97% |
| PYPL240913P00066000 | 2024-09-06 3:59PM EDT | 66.00 | 0.39 | 0.37 | 0.41 | +0.28 | +254.55% | 232 | 114 | 37.79% |
| PYPL240913P00067000 | 2024-09-06 3:58PM EDT | 67.00 | 0.61 | 0.57 | 0.62 | +0.47 | +335.71% | 711 | 303 | 36.28% |
| PYPL240913P00068000 | 2024-09-06 3:59PM EDT | 68.00 | 0.92 | 0.89 | 0.93 | +0.69 | +300.00% | 625 | 390 | 35.11% |
| PYPL240913P00069000 | 2024-09-06 3:58PM EDT | 69.00 | 1.35 | 1.32 | 1.38 | +0.92 | +213.95% | 1,079 | 1,651 | 34.77% |
| PYPL240913P00070000 | 2024-09-06 3:57PM EDT | 70.00 | 2.01 | 1.86 | 1.95 | +1.40 | +229.51% | 993 | 565 | 34.47% |
| PYPL240913P00071000 | 2024-09-06 3:41PM EDT | 71.00 | 2.60 | 2.31 | 3.10 | +1.63 | +168.04% | 2,077 | 600 | 48.10% |
| PYPL240913P00072000 | 2024-09-06 3:57PM EDT | 72.00 | 3.50 | 3.30 | 4.10 | +2.14 | +157.35% | 431 | 2,101 | 56.69% |
| PYPL240913P00073000 | 2024-09-06 3:53PM EDT | 73.00 | 4.42 | 4.20 | 4.35 | +2.46 | +125.51% | 277 | 609 | 37.31% |
| PYPL240913P00074000 | 2024-09-06 3:38PM EDT | 74.00 | 5.38 | 4.10 | 6.85 | +2.76 | +105.34% | 23 | 227 | 95.21% |
| PYPL240913P00075000 | 2024-09-05 3:33PM EDT | 75.00 | 5.25 | 5.05 | 7.75 | +2.20 | +72.13% | 8 | 83 | 51.37% |
| PYPL240913P00076000 | 2024-09-06 12:47PM EDT | 76.00 | 6.89 | 6.05 | 8.60 | +2.69 | +64.05% | 14 | 49 | 52.54% |
| PYPL240913P00077000 | 2024-09-06 9:56AM EDT | 77.00 | 6.14 | 6.85 | 9.55 | +0.11 | +1.82% | 4 | 15 | 107.96% |
| PYPL240913P00078000 | 2024-09-05 10:18AM EDT | 78.00 | 6.55 | 8.35 | 10.50 | 0.00 | - | 14 | 15 | 68.75% |
© 2024 Yahoo. All rights reserved.