PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230217C00035000 | 2023-02-02 1:20PM EST | 35.00 | 52.95 | 50.60 | 50.85 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230217C00040000 | 2023-01-19 9:33AM EST | 40.00 | 37.00 | 45.65 | 45.80 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL230217C00045000 | 2023-01-13 9:54AM EST | 45.00 | 33.61 | 40.60 | 40.85 | 0.00 | - | - | 14 | 0.00% |
| PYPL230217C00047500 | 2023-01-20 1:56PM EST | 47.50 | 31.29 | 38.10 | 38.40 | 0.00 | - | 3 | 6 | 0.00% |
| PYPL230217C00050000 | 2023-01-04 9:53AM EST | 50.00 | 36.65 | 37.10 | 37.35 | +8.75 | +31.36% | 3 | 53 | 208.98% |
| PYPL230217C00055000 | 2023-01-20 10:05AM EST | 55.00 | 22.70 | 30.60 | 30.80 | 0.00 | - | 2 | 68 | 0.00% |
| PYPL230217C00060000 | 2023-02-02 1:44PM EST | 60.00 | 28.20 | 25.70 | 25.90 | 0.00 | - | 3 | 591 | 0.00% |
| PYPL230217C00062500 | 2023-02-02 3:59PM EST | 62.50 | 24.37 | 23.20 | 23.35 | 0.00 | - | 3 | 4,105 | 0.00% |
| PYPL230217C00065000 | 2023-02-02 3:59PM EST | 65.00 | 21.95 | 20.80 | 20.95 | 0.00 | - | 5 | 280 | 58.98% |
| PYPL230217C00066000 | 2023-01-25 11:35AM EST | 66.00 | 13.10 | 19.90 | 20.00 | 0.00 | - | - | 4 | 56.25% |
| PYPL230217C00067000 | 2023-01-31 9:30AM EST | 67.00 | 20.45 | 18.85 | 19.05 | +6.70 | +48.73% | 2 | 23 | 53.13% |
| PYPL230217C00067500 | 2023-02-03 12:14PM EST | 67.50 | 20.00 | 18.35 | 18.55 | -0.72 | -3.47% | 1 | 246 | 51.95% |
| PYPL230217C00068000 | 2023-02-03 2:12PM EST | 68.00 | 18.30 | 18.00 | 18.10 | +2.20 | +13.66% | 1 | 12 | 63.09% |
| PYPL230217C00069000 | 2023-02-02 10:49AM EST | 69.00 | 18.45 | 17.00 | 17.15 | 0.00 | - | 7 | 26 | 61.72% |
| PYPL230217C00070000 | 2023-02-03 9:30AM EST | 70.00 | 16.49 | 16.05 | 16.25 | +0.14 | +0.86% | 4 | 1,155 | 63.09% |
| PYPL230217C00071000 | 2023-02-01 2:35PM EST | 71.00 | 10.65 | 15.15 | 15.30 | 0.00 | - | 1 | 22 | 63.38% |
| PYPL230217C00072000 | 2023-02-03 12:27PM EST | 72.00 | 15.80 | 14.15 | 14.40 | +1.05 | +7.12% | 3 | 59 | 61.91% |
| PYPL230217C00072500 | 2023-02-03 11:43AM EST | 72.50 | 15.70 | 13.85 | 13.95 | +1.40 | +9.79% | 2 | 1,231 | 64.84% |
| PYPL230217C00073000 | 2023-02-03 2:06PM EST | 73.00 | 13.70 | 13.30 | 13.45 | +3.60 | +35.64% | 2 | 394 | 61.96% |
| PYPL230217C00074000 | 2023-02-01 2:35PM EST | 74.00 | 8.35 | 12.50 | 12.60 | 0.00 | - | 22 | 25 | 63.67% |
| PYPL230217C00075000 | 2023-02-03 2:55PM EST | 75.00 | 11.90 | 11.70 | 11.85 | -0.58 | -4.65% | 89 | 2,661 | 65.67% |
| PYPL230217C00076000 | 2023-02-03 12:12PM EST | 76.00 | 12.36 | 10.80 | 10.90 | +1.06 | +9.38% | 40 | 68 | 63.14% |
| PYPL230217C00077000 | 2023-02-03 1:25PM EST | 77.00 | 10.75 | 10.00 | 10.15 | -0.85 | -7.33% | 1 | 134 | 63.67% |
| PYPL230217C00077500 | 2023-02-03 2:49PM EST | 77.50 | 9.90 | 9.65 | 9.75 | -0.15 | -1.49% | 114 | 3,937 | 63.97% |
| PYPL230217C00078000 | 2023-02-03 2:57PM EST | 78.00 | 9.45 | 9.30 | 9.40 | -0.75 | -7.35% | 30 | 185 | 64.55% |
| PYPL230217C00079000 | 2023-02-03 2:55PM EST | 79.00 | 8.80 | 8.55 | 8.65 | -0.25 | -2.76% | 67 | 276 | 64.26% |
| PYPL230217C00080000 | 2023-02-03 3:05PM EST | 80.00 | 7.90 | 7.90 | 8.00 | -1.00 | -11.24% | 232 | 6,750 | 65.14% |
| PYPL230217C00081000 | 2023-02-03 1:02PM EST | 81.00 | 7.75 | 7.15 | 7.30 | +0.10 | +1.31% | 64 | 1,073 | 64.16% |
| PYPL230217C00082000 | 2023-02-03 2:57PM EST | 82.00 | 6.65 | 6.55 | 6.65 | -0.70 | -9.52% | 24 | 1,198 | 64.31% |
| PYPL230217C00082500 | 2023-02-03 1:23PM EST | 82.50 | 6.60 | 6.35 | 6.45 | -0.73 | -9.96% | 47 | 2,171 | 65.89% |
| PYPL230217C00083000 | 2023-02-03 1:28PM EST | 83.00 | 6.56 | 6.00 | 6.10 | +0.09 | +1.39% | 29 | 289 | 65.01% |
| PYPL230217C00084000 | 2023-02-03 2:17PM EST | 84.00 | 5.69 | 5.40 | 5.50 | -0.51 | -8.23% | 15 | 281 | 64.43% |
| PYPL230217C00085000 | 2023-02-03 3:05PM EST | 85.00 | 4.93 | 4.90 | 5.05 | -0.89 | -15.29% | 289 | 4,645 | 65.16% |
| PYPL230217C00086000 | 2023-02-03 2:27PM EST | 86.00 | 4.54 | 4.40 | 4.55 | -0.74 | -14.02% | 205 | 344 | 64.99% |
| PYPL230217C00087000 | 2023-02-03 2:58PM EST | 87.00 | 4.03 | 4.00 | 4.10 | -0.77 | -16.04% | 160 | 517 | 65.41% |
| PYPL230217C00087500 | 2023-02-03 2:40PM EST | 87.50 | 4.00 | 3.75 | 3.85 | -0.20 | -4.76% | 165 | 2,628 | 64.87% |
| PYPL230217C00088000 | 2023-02-03 2:36PM EST | 88.00 | 3.70 | 3.60 | 3.70 | -0.48 | -11.48% | 774 | 1,609 | 65.67% |
| PYPL230217C00089000 | 2023-02-03 3:00PM EST | 89.00 | 3.22 | 3.20 | 3.25 | -0.33 | -9.30% | 155 | 444 | 65.11% |
| PYPL230217C00090000 | 2023-02-03 2:50PM EST | 90.00 | 2.96 | 2.85 | 2.89 | -0.60 | -16.85% | 484 | 7,235 | 65.09% |
| PYPL230217C00092500 | 2023-02-03 2:51PM EST | 92.50 | 2.12 | 2.08 | 2.12 | -0.51 | -19.39% | 248 | 2,157 | 64.82% |
| PYPL230217C00095000 | 2023-02-03 3:00PM EST | 95.00 | 1.49 | 1.49 | 1.51 | -0.47 | -23.98% | 257 | 4,038 | 64.50% |
| PYPL230217C00097500 | 2023-02-03 1:51PM EST | 97.50 | 1.19 | 1.06 | 1.09 | -0.07 | -5.56% | 216 | 1,820 | 64.82% |
| PYPL230217C00100000 | 2023-02-03 2:57PM EST | 100.00 | 0.76 | 0.75 | 0.77 | -0.26 | -25.49% | 435 | 4,113 | 65.14% |
| PYPL230217C00105000 | 2023-02-03 2:16PM EST | 105.00 | 0.45 | 0.40 | 0.41 | -0.07 | -13.46% | 380 | 1,676 | 67.29% |
| PYPL230217C00110000 | 2023-02-03 12:24PM EST | 110.00 | 0.26 | 0.22 | 0.23 | -0.03 | -10.34% | 130 | 1,400 | 69.82% |
| PYPL230217C00115000 | 2023-02-03 2:47PM EST | 115.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 165 | 813 | 73.05% |
| PYPL230217C00120000 | 2023-02-03 12:26PM EST | 120.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 307 | 699 | 76.17% |
| PYPL230217C00125000 | 2023-02-03 1:02PM EST | 125.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 123 | 335 | 80.86% |
| PYPL230217C00130000 | 2023-02-03 12:54PM EST | 130.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 129 | 81.64% |
| PYPL230217C00135000 | 2023-02-03 1:53PM EST | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 685 | 447 | 85.16% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230217P00035000 | 2023-01-24 10:14AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 143.75% |
| PYPL230217P00037500 | 2023-01-24 9:54AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 267 | 134.38% |
| PYPL230217P00040000 | 2023-01-27 10:26AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 613 | 125.00% |
| PYPL230217P00042500 | 2023-02-03 11:14AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 405 | 115.63% |
| PYPL230217P00045000 | 2023-02-03 11:41AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 106.25% |
| PYPL230217P00047500 | 2023-02-03 11:40AM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,442 | 96.88% |
| PYPL230217P00050000 | 2023-02-03 1:11PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 540 | 95.31% |
| PYPL230217P00055000 | 2023-02-03 12:33PM EST | 55.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 2,056 | 88.28% |
| PYPL230217P00060000 | 2023-02-03 2:23PM EST | 60.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 14 | 9,591 | 83.59% |
| PYPL230217P00062500 | 2023-02-03 2:34PM EST | 62.50 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 426 | 6,600 | 80.47% |
| PYPL230217P00065000 | 2023-02-03 3:04PM EST | 65.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 166 | 4,625 | 78.13% |
| PYPL230217P00066000 | 2023-02-03 10:34AM EST | 66.00 | 0.18 | 0.21 | 0.22 | -0.02 | -10.00% | 7 | 196 | 76.66% |
| PYPL230217P00067000 | 2023-02-03 1:45PM EST | 67.00 | 0.24 | 0.25 | 0.26 | 0.00 | - | 20 | 144 | 75.59% |
| PYPL230217P00067500 | 2023-02-03 2:39PM EST | 67.50 | 0.27 | 0.28 | 0.29 | +0.01 | +3.85% | 428 | 3,950 | 75.49% |
| PYPL230217P00068000 | 2023-02-03 2:56PM EST | 68.00 | 0.30 | 0.29 | 0.30 | +0.05 | +20.00% | 87 | 553 | 74.12% |
| PYPL230217P00069000 | 2023-02-03 1:08PM EST | 69.00 | 0.31 | 0.35 | 0.36 | -0.04 | -11.43% | 6 | 224 | 73.34% |
| PYPL230217P00070000 | 2023-02-03 2:58PM EST | 70.00 | 0.43 | 0.41 | 0.43 | +0.03 | +7.50% | 852 | 5,007 | 72.36% |
| PYPL230217P00071000 | 2023-02-03 11:25AM EST | 71.00 | 0.38 | 0.50 | 0.50 | -0.12 | -24.00% | 4 | 218 | 71.58% |
| PYPL230217P00072000 | 2023-02-03 12:23PM EST | 72.00 | 0.55 | 0.58 | 0.59 | +0.01 | +1.85% | 99 | 142 | 70.56% |
| PYPL230217P00072500 | 2023-02-03 3:05PM EST | 72.50 | 0.65 | 0.64 | 0.65 | +0.11 | +20.37% | 513 | 2,025 | 70.41% |
| PYPL230217P00073000 | 2023-02-03 12:08PM EST | 73.00 | 0.56 | 0.70 | 0.71 | -0.11 | -16.42% | 6 | 297 | 70.17% |
| PYPL230217P00074000 | 2023-02-03 2:30PM EST | 74.00 | 0.82 | 0.83 | 0.84 | +0.24 | +41.38% | 20 | 856 | 69.58% |
| PYPL230217P00075000 | 2023-02-03 2:56PM EST | 75.00 | 1.00 | 0.97 | 1.00 | +0.11 | +12.36% | 276 | 2,894 | 68.99% |
| PYPL230217P00076000 | 2023-02-03 12:59PM EST | 76.00 | 1.01 | 1.14 | 1.17 | -0.03 | -2.88% | 92 | 172 | 68.41% |
| PYPL230217P00077000 | 2023-02-03 2:25PM EST | 77.00 | 1.34 | 1.35 | 1.38 | +0.03 | +2.29% | 27 | 266 | 68.16% |
| PYPL230217P00077500 | 2023-02-03 3:01PM EST | 77.50 | 1.47 | 1.47 | 1.49 | +0.11 | +8.09% | 434 | 5,062 | 68.04% |
| PYPL230217P00078000 | 2023-02-03 1:45PM EST | 78.00 | 1.58 | 1.58 | 1.62 | +0.03 | +1.94% | 6 | 314 | 67.87% |
| PYPL230217P00079000 | 2023-02-03 2:56PM EST | 79.00 | 1.87 | 1.85 | 1.90 | +0.14 | +8.09% | 212 | 566 | 67.82% |
| PYPL230217P00080000 | 2023-02-03 3:03PM EST | 80.00 | 2.18 | 2.18 | 2.22 | +0.12 | +5.83% | 502 | 3,263 | 68.07% |
| PYPL230217P00081000 | 2023-02-03 2:34PM EST | 81.00 | 2.47 | 2.50 | 2.56 | -0.07 | -2.76% | 43 | 1,306 | 67.87% |
| PYPL230217P00082000 | 2023-02-03 2:29PM EST | 82.00 | 2.79 | 2.89 | 2.95 | -0.12 | -4.12% | 62 | 471 | 68.07% |
| PYPL230217P00082500 | 2023-02-03 2:43PM EST | 82.50 | 2.98 | 3.05 | 3.10 | +0.10 | +3.47% | 60 | 1,229 | 67.36% |
| PYPL230217P00083000 | 2023-02-03 2:13PM EST | 83.00 | 3.30 | 3.30 | 3.35 | +0.81 | +32.53% | 67 | 438 | 67.99% |
| PYPL230217P00084000 | 2023-02-03 2:11PM EST | 84.00 | 3.70 | 3.75 | 3.80 | +0.05 | +1.37% | 68 | 2,917 | 68.07% |
| PYPL230217P00085000 | 2023-02-03 3:03PM EST | 85.00 | 4.20 | 4.15 | 4.30 | +0.40 | +10.53% | 103 | 696 | 67.63% |
| PYPL230217P00086000 | 2023-02-03 2:39PM EST | 86.00 | 4.55 | 4.65 | 4.75 | +0.10 | +2.25% | 225 | 67 | 67.09% |
| PYPL230217P00087000 | 2023-02-03 1:43PM EST | 87.00 | 5.15 | 5.25 | 5.35 | +0.04 | +0.78% | 597 | 130 | 67.85% |
| PYPL230217P00087500 | 2023-02-03 2:02PM EST | 87.50 | 5.35 | 5.50 | 5.60 | +0.30 | +5.94% | 145 | 472 | 67.33% |
| PYPL230217P00088000 | 2023-02-03 1:33PM EST | 88.00 | 5.50 | 5.85 | 5.95 | -0.10 | -1.79% | 175 | 267 | 68.14% |
| PYPL230217P00089000 | 2023-02-03 11:49AM EST | 89.00 | 5.65 | 6.40 | 6.50 | -0.10 | -1.74% | 93 | 183 | 67.24% |
| PYPL230217P00090000 | 2023-02-03 2:29PM EST | 90.00 | 6.95 | 7.10 | 7.20 | +0.40 | +6.11% | 64 | 500 | 68.09% |
| PYPL230217P00092500 | 2023-02-03 12:53PM EST | 92.50 | 8.65 | 8.80 | 8.95 | -0.05 | -0.57% | 42 | 289 | 67.97% |
| PYPL230217P00095000 | 2023-02-03 1:37PM EST | 95.00 | 10.25 | 10.70 | 10.80 | -0.20 | -1.91% | 72 | 712 | 67.63% |
| PYPL230217P00097500 | 2023-02-03 1:22PM EST | 97.50 | 12.15 | 12.75 | 12.95 | -0.59 | -4.63% | 24 | 565 | 68.90% |
| PYPL230217P00100000 | 2023-02-02 3:14PM EST | 100.00 | 14.70 | 14.95 | 15.15 | 0.00 | - | 11 | 392 | 70.31% |
| PYPL230217P00105000 | 2023-02-02 11:21AM EST | 105.00 | 17.90 | 19.55 | 19.80 | 0.00 | - | 32 | 115 | 73.93% |
| PYPL230217P00110000 | 2023-02-02 11:56AM EST | 110.00 | 23.55 | 24.45 | 24.70 | +0.90 | +3.97% | 2 | 11 | 82.32% |
| PYPL230217P00115000 | 2023-01-10 1:31PM EST | 115.00 | 37.32 | 29.35 | 29.60 | 0.00 | - | 1 | 0 | 88.77% |
| PYPL230217P00120000 | 2022-12-12 11:20AM EST | 120.00 | 46.51 | 41.20 | 41.80 | 0.00 | - | 7 | 0 | 245.07% |
| PYPL230217P00125000 | 2022-12-20 9:30AM EST | 125.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL230217P00130000 | 2022-11-22 10:02AM EST | 130.00 | 50.80 | 61.10 | 61.65 | 0.00 | - | 2 | 0 | 418.92% |
| PYPL230217P00135000 | 2022-11-23 3:54PM EST | 135.00 | 54.15 | 65.80 | 66.20 | 0.00 | - | - | 0 | 426.15% |
© 2023 Yahoo. All rights reserved.
