PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220715C00040000 | 2022-06-17 1:02PM EDT | 40.00 | 33.00 | 37.20 | 38.15 | 0.00 | - | 1 | 15 | 168.75% |
| PYPL220715C00045000 | 2022-06-21 9:45AM EDT | 45.00 | 28.85 | 31.30 | 34.15 | 0.00 | - | 1 | 8 | 97.27% |
| PYPL220715C00047500 | 2022-04-21 12:49PM EDT | 47.50 | 43.60 | 31.90 | 35.10 | 0.00 | - | 1 | 2 | 229.49% |
| PYPL220715C00050000 | 2022-06-24 2:04PM EDT | 50.00 | 27.65 | 27.30 | 27.95 | +3.95 | +16.67% | 13 | 104 | 106.25% |
| PYPL220715C00055000 | 2022-06-24 10:41AM EDT | 55.00 | 22.35 | 22.40 | 23.05 | +3.15 | +16.41% | 34 | 225 | 64.45% |
| PYPL220715C00060000 | 2022-06-24 10:00AM EDT | 60.00 | 18.60 | 17.00 | 18.30 | +5.65 | +43.63% | 8 | 162 | 83.01% |
| PYPL220715C00062500 | 2022-06-24 11:18AM EDT | 62.50 | 15.20 | 15.15 | 15.80 | +3.45 | +29.36% | 78 | 4 | 60.35% |
| PYPL220715C00065000 | 2022-06-24 3:17PM EDT | 65.00 | 13.20 | 12.95 | 13.60 | +4.30 | +48.31% | 1 | 153 | 62.01% |
| PYPL220715C00067500 | 2022-06-24 3:13PM EDT | 67.50 | 10.96 | 10.75 | 11.35 | +3.61 | +49.12% | 19 | 88 | 59.13% |
| PYPL220715C00070000 | 2022-06-24 3:19PM EDT | 70.00 | 9.15 | 9.05 | 9.30 | +2.65 | +40.77% | 219 | 6,599 | 60.74% |
| PYPL220715C00072500 | 2022-06-24 2:24PM EDT | 72.50 | 7.25 | 7.20 | 7.45 | +2.15 | +42.16% | 143 | 1,820 | 59.08% |
| PYPL220715C00075000 | 2022-06-24 3:47PM EDT | 75.00 | 5.76 | 5.60 | 5.80 | +1.91 | +49.61% | 490 | 14,307 | 57.89% |
| PYPL220715C00077500 | 2022-06-24 3:57PM EDT | 77.50 | 4.20 | 4.20 | 4.40 | +1.34 | +46.85% | 372 | 2,726 | 56.74% |
| PYPL220715C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 3.17 | 3.10 | 3.25 | +1.12 | +54.63% | 2,930 | 17,804 | 56.18% |
| PYPL220715C00082500 | 2022-06-24 3:54PM EDT | 82.50 | 2.20 | 2.22 | 2.36 | +0.77 | +53.85% | 2,721 | 2,860 | 55.84% |
| PYPL220715C00085000 | 2022-06-24 3:59PM EDT | 85.00 | 1.62 | 1.57 | 1.65 | +0.59 | +57.28% | 2,330 | 33,955 | 55.57% |
| PYPL220715C00087500 | 2022-06-24 3:59PM EDT | 87.50 | 1.13 | 1.09 | 1.19 | +0.46 | +68.66% | 780 | 10,977 | 56.01% |
| PYPL220715C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 0.78 | 0.77 | 0.82 | +0.29 | +59.18% | 1,574 | 31,288 | 56.45% |
| PYPL220715C00092500 | 2022-06-24 3:57PM EDT | 92.50 | 0.54 | 0.53 | 0.60 | +0.20 | +58.82% | 334 | 10,006 | 57.32% |
| PYPL220715C00095000 | 2022-06-24 3:53PM EDT | 95.00 | 0.40 | 0.37 | 0.43 | +0.14 | +53.85% | 469 | 16,145 | 58.20% |
| PYPL220715C00097500 | 2022-06-24 3:59PM EDT | 97.50 | 0.28 | 0.26 | 0.32 | +0.08 | +40.00% | 390 | 4,521 | 59.38% |
| PYPL220715C00100000 | 2022-06-24 3:53PM EDT | 100.00 | 0.21 | 0.19 | 0.22 | +0.05 | +31.25% | 763 | 19,346 | 60.16% |
| PYPL220715C00105000 | 2022-06-24 3:59PM EDT | 105.00 | 0.13 | 0.11 | 0.16 | +0.03 | +30.00% | 104 | 5,738 | 64.45% |
| PYPL220715C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 215 | 14,519 | 66.99% |
| PYPL220715C00115000 | 2022-06-24 12:09PM EDT | 115.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 56 | 4,080 | 71.29% |
| PYPL220715C00120000 | 2022-06-24 2:29PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 56 | 2,873 | 76.17% |
| PYPL220715C00125000 | 2022-06-24 2:49PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 311 | 3,822 | 78.91% |
| PYPL220715C00130000 | 2022-06-24 3:04PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 113 | 5,661 | 82.81% |
| PYPL220715C00135000 | 2022-06-24 1:04PM EDT | 135.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 34 | 2,072 | 89.84% |
| PYPL220715C00140000 | 2022-06-24 10:06AM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,647 | 89.06% |
| PYPL220715C00145000 | 2022-06-24 12:01PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,251 | 91.41% |
| PYPL220715C00150000 | 2022-06-21 3:54PM EDT | 150.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 22 | 2,170 | 95.31% |
| PYPL220715C00155000 | 2022-06-15 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,461 | 102.34% |
| PYPL220715C00160000 | 2022-06-24 3:37PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 989 | 103.91% |
| PYPL220715C00165000 | 2022-06-14 2:44PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 772 | 103.13% |
| PYPL220715C00170000 | 2022-06-23 3:22PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 952 | 110.94% |
| PYPL220715C00175000 | 2022-06-21 1:27PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 731 | 117.97% |
| PYPL220715C00180000 | 2022-06-24 2:30PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,186 | 109.38% |
| PYPL220715C00185000 | 2022-06-21 2:47PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 518 | 125.00% |
| PYPL220715C00190000 | 2022-06-24 12:15PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 686 | 115.63% |
| PYPL220715C00195000 | 2022-06-02 2:04PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 374 | 131.25% |
| PYPL220715C00200000 | 2022-06-24 2:30PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,569 | 128.13% |
| PYPL220715C00210000 | 2022-06-22 10:03AM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 125.00% |
| PYPL220715C00220000 | 2022-06-21 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 972 | 137.50% |
| PYPL220715C00230000 | 2022-05-12 12:42PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 996 | 137.50% |
| PYPL220715C00240000 | 2022-06-02 10:14AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 701 | 148.44% |
| PYPL220715C00250000 | 2022-06-24 10:06AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,778 | 143.75% |
| PYPL220715C00260000 | 2022-06-13 3:22PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 594 | 162.50% |
| PYPL220715C00270000 | 2022-06-17 11:57AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,774 | 167.19% |
| PYPL220715C00280000 | 2022-06-16 3:50PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 550 | 171.88% |
| PYPL220715C00290000 | 2022-05-12 11:33AM EDT | 290.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 167 | 191.41% |
| PYPL220715C00300000 | 2022-06-13 3:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 313 | 175.00% |
| PYPL220715C00310000 | 2022-05-09 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| PYPL220715C00320000 | 2022-05-11 9:30AM EDT | 320.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 0 | 221.09% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220715P00040000 | 2022-06-24 11:08AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 205 | 664 | 106.25% |
| PYPL220715P00042500 | 2022-06-24 10:43AM EDT | 42.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 217 | 101.56% |
| PYPL220715P00045000 | 2022-06-24 2:49PM EDT | 45.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 40 | 302 | 99.80% |
| PYPL220715P00047500 | 2022-06-24 12:41PM EDT | 47.50 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 8 | 267 | 92.97% |
| PYPL220715P00050000 | 2022-06-24 3:46PM EDT | 50.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 25 | 975 | 84.38% |
| PYPL220715P00055000 | 2022-06-24 3:51PM EDT | 55.00 | 0.13 | 0.14 | 0.17 | -0.16 | -55.17% | 92 | 618 | 77.93% |
| PYPL220715P00060000 | 2022-06-24 3:44PM EDT | 60.00 | 0.30 | 0.29 | 0.32 | -0.35 | -53.85% | 472 | 13,528 | 69.92% |
| PYPL220715P00062500 | 2022-06-24 3:34PM EDT | 62.50 | 0.45 | 0.44 | 0.48 | -0.50 | -52.63% | 90 | 2,363 | 67.24% |
| PYPL220715P00065000 | 2022-06-24 3:57PM EDT | 65.00 | 0.71 | 0.66 | 0.71 | -0.66 | -48.18% | 460 | 5,088 | 64.70% |
| PYPL220715P00067500 | 2022-06-24 3:59PM EDT | 67.50 | 1.01 | 0.98 | 1.04 | -0.92 | -47.67% | 135 | 2,008 | 62.35% |
| PYPL220715P00070000 | 2022-06-24 3:59PM EDT | 70.00 | 1.51 | 1.43 | 1.53 | -1.17 | -43.66% | 6,143 | 12,955 | 60.45% |
| PYPL220715P00072500 | 2022-06-24 3:55PM EDT | 72.50 | 2.11 | 2.07 | 2.18 | -1.64 | -43.73% | 486 | 4,452 | 58.79% |
| PYPL220715P00075000 | 2022-06-24 3:55PM EDT | 75.00 | 2.96 | 2.92 | 3.05 | -1.99 | -40.20% | 2,154 | 11,301 | 57.40% |
| PYPL220715P00077500 | 2022-06-24 3:59PM EDT | 77.50 | 4.12 | 4.00 | 4.15 | -2.60 | -38.69% | 271 | 3,846 | 56.13% |
| PYPL220715P00080000 | 2022-06-24 3:54PM EDT | 80.00 | 5.46 | 5.35 | 5.55 | -2.64 | -32.59% | 3,489 | 12,228 | 55.57% |
| PYPL220715P00082500 | 2022-06-24 3:59PM EDT | 82.50 | 7.10 | 6.95 | 7.20 | -3.85 | -35.16% | 79 | 2,947 | 55.32% |
| PYPL220715P00085000 | 2022-06-24 3:52PM EDT | 85.00 | 8.87 | 8.80 | 9.00 | -3.43 | -27.89% | 254 | 16,517 | 55.08% |
| PYPL220715P00087500 | 2022-06-24 3:38PM EDT | 87.50 | 10.95 | 10.75 | 11.05 | -3.60 | -24.74% | 215 | 8,976 | 54.88% |
| PYPL220715P00090000 | 2022-06-24 3:58PM EDT | 90.00 | 13.10 | 12.90 | 13.45 | -3.99 | -23.35% | 9 | 9,569 | 57.79% |
| PYPL220715P00092500 | 2022-06-24 3:46PM EDT | 92.50 | 15.25 | 15.20 | 15.90 | -4.25 | -21.79% | 23 | 1,990 | 61.67% |
| PYPL220715P00095000 | 2022-06-24 3:11PM EDT | 95.00 | 17.87 | 17.55 | 17.95 | -3.86 | -17.76% | 12 | 1,466 | 59.23% |
| PYPL220715P00097500 | 2022-06-24 1:52PM EDT | 97.50 | 20.03 | 19.95 | 20.55 | -5.17 | -20.52% | 13 | 577 | 64.80% |
| PYPL220715P00100000 | 2022-06-24 3:22PM EDT | 100.00 | 22.85 | 22.30 | 23.00 | -3.63 | -13.71% | 33 | 2,055 | 66.11% |
| PYPL220715P00105000 | 2022-06-24 12:45PM EDT | 105.00 | 27.05 | 27.20 | 28.60 | -4.15 | -13.30% | 8 | 1,586 | 85.55% |
| PYPL220715P00110000 | 2022-06-24 1:37PM EDT | 110.00 | 32.33 | 32.25 | 33.00 | -5.77 | -15.14% | 20 | 1,388 | 83.40% |
| PYPL220715P00115000 | 2022-06-24 1:45PM EDT | 115.00 | 37.60 | 36.95 | 37.95 | -5.25 | -12.25% | 5 | 25 | 79.49% |
| PYPL220715P00120000 | 2022-06-24 1:42PM EDT | 120.00 | 42.60 | 40.95 | 43.95 | -5.18 | -10.84% | 2 | 29 | 86.52% |
| PYPL220715P00125000 | 2022-06-21 3:35PM EDT | 125.00 | 51.99 | 46.90 | 47.95 | 0.00 | - | 50 | 50 | 90.43% |
| PYPL220715P00130000 | 2022-06-24 1:42PM EDT | 130.00 | 52.55 | 52.15 | 52.75 | -4.42 | -7.76% | 2 | 59 | 99.41% |
| PYPL220715P00135000 | 2022-06-24 1:06PM EDT | 135.00 | 57.00 | 57.10 | 57.90 | -5.42 | -8.68% | 1 | 330 | 110.35% |
| PYPL220715P00140000 | 2022-06-22 3:17PM EDT | 140.00 | 66.00 | 62.15 | 62.95 | 0.00 | - | 802 | 1,623 | 120.70% |
| PYPL220715P00145000 | 2022-06-21 3:28PM EDT | 145.00 | 71.90 | 66.65 | 68.00 | 0.00 | - | 1 | 9 | 84.38% |
| PYPL220715P00150000 | 2022-06-22 3:17PM EDT | 150.00 | 76.00 | 72.15 | 72.95 | 0.00 | - | 401 | 245 | 131.84% |
| PYPL220715P00155000 | 2022-06-22 3:17PM EDT | 155.00 | 81.00 | 76.90 | 77.90 | 0.00 | - | 400 | 258 | 119.14% |
| PYPL220715P00160000 | 2022-06-24 9:46AM EDT | 160.00 | 83.35 | 81.55 | 82.95 | -3.39 | -3.91% | 2 | 14 | 167.48% |
| PYPL220715P00165000 | 2022-06-21 9:32AM EDT | 165.00 | 90.00 | 86.70 | 87.90 | 0.00 | - | 1 | 3 | 170.31% |
| PYPL220715P00170000 | 2022-06-23 12:36PM EDT | 170.00 | 97.93 | 91.65 | 92.90 | 0.00 | - | 1 | 15 | 175.39% |
| PYPL220715P00175000 | 2022-06-17 3:41PM EDT | 175.00 | 101.97 | 96.70 | 98.10 | 0.00 | - | 4 | 31 | 136.72% |
| PYPL220715P00180000 | 2022-06-21 3:25PM EDT | 180.00 | 106.80 | 100.85 | 103.90 | 0.00 | - | 10 | 4 | 135.16% |
| PYPL220715P00185000 | 2022-06-17 1:23PM EDT | 185.00 | 111.48 | 106.85 | 107.90 | 0.00 | - | 1 | 0 | 138.67% |
| PYPL220715P00190000 | 2022-06-22 1:12PM EDT | 190.00 | 116.35 | 111.65 | 112.95 | 0.00 | - | 20 | 0 | 196.88% |
| PYPL220715P00195000 | 2022-06-16 12:34PM EDT | 195.00 | 123.25 | 116.85 | 117.90 | 0.00 | - | 1 | 3 | 145.70% |
| PYPL220715P00200000 | 2022-06-21 3:28PM EDT | 200.00 | 126.90 | 121.80 | 123.00 | 0.00 | - | 10 | 2 | 155.47% |
| PYPL220715P00210000 | 2022-06-10 1:24PM EDT | 210.00 | 131.45 | 131.80 | 132.90 | 0.00 | - | 1,250 | 0 | 146.88% |
| PYPL220715P00220000 | 2022-06-07 9:38AM EDT | 220.00 | 133.55 | 141.90 | 142.95 | 0.00 | - | 1 | 0 | 173.44% |
| PYPL220715P00230000 | 2022-06-21 11:07AM EDT | 230.00 | 155.90 | 150.80 | 152.90 | 0.00 | - | 1 | 0 | 225.20% |
| PYPL220715P00240000 | 2022-06-06 11:16AM EDT | 240.00 | 152.42 | 161.80 | 162.90 | 0.00 | - | 3 | 0 | 164.06% |
| PYPL220715P00250000 | 2022-04-26 10:31AM EDT | 250.00 | 164.73 | 169.05 | 170.20 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220715P00260000 | 2022-04-13 1:22PM EDT | 260.00 | 155.42 | 180.40 | 182.80 | 0.00 | - | 2 | 0 | 237.70% |
| PYPL220715P00270000 | 2022-02-09 2:39PM EDT | 270.00 | 146.46 | 172.25 | 174.15 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220715P00280000 | 2022-04-26 1:12PM EDT | 280.00 | 195.32 | 199.05 | 200.30 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220715P00290000 | 2022-04-06 2:37PM EDT | 290.00 | 177.88 | 207.55 | 209.10 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220715P00300000 | 2022-01-18 1:07AM EDT | 300.00 | 143.47 | 185.25 | 185.60 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL220715P00320000 | 2022-05-05 9:30AM EDT | 320.00 | 229.75 | 233.20 | 233.70 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
