PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421C00035000 | 2023-01-13 12:56PM EST | 35.00 | 45.16 | 44.80 | 45.35 | 0.00 | - | 1 | 5 | 101.66% |
| PYPL230421C00037500 | 2022-12-28 1:53PM EST | 37.50 | 31.15 | 44.65 | 45.55 | 0.00 | - | 4 | 12 | 154.30% |
| PYPL230421C00040000 | 2022-12-14 9:32AM EST | 40.00 | 35.00 | 37.80 | 40.75 | 0.00 | - | 1 | 3 | 107.28% |
| PYPL230421C00042500 | 2023-01-04 11:47AM EST | 42.50 | 36.34 | 37.45 | 38.05 | 0.00 | - | 2 | 43 | 86.08% |
| PYPL230421C00045000 | 2023-01-03 11:03AM EST | 45.00 | 31.43 | 35.05 | 35.60 | 0.00 | - | 5 | 33 | 81.49% |
| PYPL230421C00047500 | 2023-01-20 10:08AM EST | 47.50 | 30.79 | 32.60 | 33.15 | 0.00 | - | 2 | 286 | 76.22% |
| PYPL230421C00050000 | 2023-01-27 1:02PM EST | 50.00 | 32.90 | 30.25 | 30.80 | 0.00 | - | 5 | 136 | 73.27% |
| PYPL230421C00055000 | 2023-01-27 10:06AM EST | 55.00 | 27.18 | 25.75 | 26.00 | 0.00 | - | 1 | 54 | 67.09% |
| PYPL230421C00060000 | 2023-01-27 10:41AM EST | 60.00 | 22.70 | 21.15 | 21.55 | 0.00 | - | 4 | 170 | 61.23% |
| PYPL230421C00062500 | 2023-01-17 9:40AM EST | 62.50 | 18.90 | 19.10 | 19.30 | 0.00 | - | 8 | 126 | 58.98% |
| PYPL230421C00065000 | 2023-01-27 12:02PM EST | 65.00 | 18.94 | 17.00 | 17.25 | 0.00 | - | 1 | 258 | 56.91% |
| PYPL230421C00067500 | 2023-01-27 9:32AM EST | 67.50 | 15.90 | 15.05 | 15.25 | 0.00 | - | 3 | 278 | 55.13% |
| PYPL230421C00070000 | 2023-01-30 1:58PM EST | 70.00 | 13.30 | 13.20 | 13.40 | -1.73 | -11.51% | 3 | 722 | 53.66% |
| PYPL230421C00072500 | 2023-01-30 12:10PM EST | 72.50 | 12.37 | 11.45 | 11.65 | -0.73 | -5.57% | 2 | 875 | 52.21% |
| PYPL230421C00075000 | 2023-01-30 12:20PM EST | 75.00 | 10.67 | 9.85 | 10.00 | -0.98 | -8.41% | 24 | 1,209 | 50.88% |
| PYPL230421C00077500 | 2023-01-30 3:52PM EST | 77.50 | 8.55 | 8.35 | 8.55 | -1.37 | -13.81% | 22 | 1,390 | 50.44% |
| PYPL230421C00080000 | 2023-01-30 3:39PM EST | 80.00 | 7.45 | 7.00 | 7.20 | -0.90 | -10.78% | 76 | 3,264 | 49.29% |
| PYPL230421C00082500 | 2023-01-30 3:49PM EST | 82.50 | 6.07 | 5.85 | 5.95 | -0.88 | -12.66% | 86 | 1,668 | 47.95% |
| PYPL230421C00085000 | 2023-01-30 3:47PM EST | 85.00 | 5.05 | 4.80 | 4.90 | -0.85 | -14.41% | 173 | 2,270 | 47.08% |
| PYPL230421C00087500 | 2023-01-30 3:54PM EST | 87.50 | 4.00 | 3.90 | 3.95 | -0.79 | -16.49% | 64 | 507 | 46.02% |
| PYPL230421C00090000 | 2023-01-30 3:59PM EST | 90.00 | 3.12 | 3.10 | 3.20 | -0.78 | -20.00% | 76 | 2,067 | 45.50% |
| PYPL230421C00092500 | 2023-01-30 2:37PM EST | 92.50 | 2.75 | 2.45 | 2.55 | -0.35 | -11.29% | 21 | 758 | 44.87% |
| PYPL230421C00095000 | 2023-01-30 3:04PM EST | 95.00 | 2.15 | 1.95 | 1.99 | -0.21 | -8.90% | 21 | 872 | 44.14% |
| PYPL230421C00097500 | 2023-01-30 3:33PM EST | 97.50 | 1.64 | 1.51 | 1.56 | -0.11 | -6.29% | 13 | 479 | 43.73% |
| PYPL230421C00100000 | 2023-01-30 2:16PM EST | 100.00 | 1.33 | 1.15 | 1.22 | -0.12 | -8.28% | 382 | 3,671 | 43.46% |
| PYPL230421C00105000 | 2023-01-30 3:21PM EST | 105.00 | 0.75 | 0.70 | 0.74 | -0.11 | -12.79% | 17 | 826 | 43.12% |
| PYPL230421C00110000 | 2023-01-30 10:43AM EST | 110.00 | 0.40 | 0.42 | 0.45 | -0.10 | -20.00% | 270 | 969 | 43.12% |
| PYPL230421C00115000 | 2023-01-30 3:05PM EST | 115.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 14 | 638 | 43.41% |
| PYPL230421C00120000 | 2023-01-30 9:47AM EST | 120.00 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 10 | 1,594 | 43.95% |
| PYPL230421C00125000 | 2023-01-30 10:54AM EST | 125.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 2 | 577 | 44.63% |
| PYPL230421C00130000 | 2023-01-27 1:43PM EST | 130.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 18 | 1,391 | 46.00% |
| PYPL230421C00135000 | 2023-01-13 10:20AM EST | 135.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 389 | 46.48% |
| PYPL230421C00140000 | 2023-01-30 12:00PM EST | 140.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 4 | 544 | 48.24% |
| PYPL230421C00145000 | 2023-01-30 12:07PM EST | 145.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 32 | 327 | 49.61% |
| PYPL230421C00150000 | 2023-01-30 1:40PM EST | 150.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 671 | 50.39% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421P00035000 | 2023-01-27 1:26PM EST | 35.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 103 | 71.09% |
| PYPL230421P00037500 | 2023-01-30 11:52AM EST | 37.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 107 | 68.75% |
| PYPL230421P00040000 | 2023-01-23 9:51AM EST | 40.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 164 | 65.82% |
| PYPL230421P00042500 | 2023-01-20 10:08AM EST | 42.50 | 0.18 | 0.11 | 0.13 | 0.00 | - | 2 | 26 | 64.16% |
| PYPL230421P00045000 | 2023-01-30 2:13PM EST | 45.00 | 0.15 | 0.16 | 0.17 | +0.03 | +25.00% | 5 | 169 | 61.91% |
| PYPL230421P00047500 | 2023-01-27 10:11AM EST | 47.50 | 0.16 | 0.22 | 0.24 | 0.00 | - | 100 | 180 | 60.06% |
| PYPL230421P00050000 | 2023-01-30 2:30PM EST | 50.00 | 0.30 | 0.31 | 0.33 | +0.07 | +30.43% | 4 | 765 | 58.35% |
| PYPL230421P00055000 | 2023-01-30 3:49PM EST | 55.00 | 0.58 | 0.58 | 0.60 | +0.13 | +28.89% | 10 | 2,490 | 55.08% |
| PYPL230421P00060000 | 2023-01-30 2:46PM EST | 60.00 | 1.00 | 1.03 | 1.05 | +0.22 | +28.21% | 28 | 1,265 | 52.10% |
| PYPL230421P00062500 | 2023-01-30 2:45PM EST | 62.50 | 1.32 | 1.36 | 1.39 | +0.23 | +21.10% | 64 | 665 | 50.90% |
| PYPL230421P00065000 | 2023-01-30 3:49PM EST | 65.00 | 1.74 | 1.77 | 1.81 | +0.33 | +23.40% | 104 | 3,889 | 49.95% |
| PYPL230421P00067500 | 2023-01-30 10:33AM EST | 67.50 | 2.11 | 2.27 | 2.32 | +0.37 | +21.26% | 13 | 1,119 | 48.79% |
| PYPL230421P00070000 | 2023-01-30 3:46PM EST | 70.00 | 2.82 | 2.84 | 2.96 | +0.48 | +20.51% | 227 | 2,401 | 47.86% |
| PYPL230421P00072500 | 2023-01-30 3:35PM EST | 72.50 | 3.50 | 3.60 | 3.70 | +0.60 | +20.69% | 28 | 5,855 | 46.80% |
| PYPL230421P00075000 | 2023-01-30 2:34PM EST | 75.00 | 4.31 | 4.45 | 4.55 | +0.67 | +18.41% | 177 | 1,895 | 45.61% |
| PYPL230421P00077500 | 2023-01-30 11:58AM EST | 77.50 | 5.10 | 5.45 | 5.60 | +0.70 | +15.91% | 146 | 1,583 | 44.89% |
| PYPL230421P00080000 | 2023-01-30 3:48PM EST | 80.00 | 6.52 | 6.60 | 6.75 | +0.98 | +17.69% | 15 | 3,487 | 43.87% |
| PYPL230421P00082500 | 2023-01-30 3:31PM EST | 82.50 | 7.75 | 7.90 | 8.00 | +1.10 | +16.54% | 158 | 3,064 | 42.54% |
| PYPL230421P00085000 | 2023-01-30 12:38PM EST | 85.00 | 8.80 | 9.30 | 9.50 | +0.85 | +10.69% | 99 | 1,039 | 41.91% |
| PYPL230421P00087500 | 2023-01-30 11:30AM EST | 87.50 | 10.10 | 10.90 | 11.10 | +0.78 | +8.37% | 44 | 872 | 40.97% |
| PYPL230421P00090000 | 2023-01-27 11:00AM EST | 90.00 | 11.70 | 12.65 | 12.85 | 0.00 | - | 4 | 354 | 40.11% |
| PYPL230421P00092500 | 2023-01-30 9:40AM EST | 92.50 | 13.85 | 14.50 | 14.75 | +1.35 | +10.80% | 32 | 226 | 39.43% |
| PYPL230421P00095000 | 2023-01-30 10:36AM EST | 95.00 | 16.35 | 16.45 | 16.75 | +1.90 | +13.15% | 37 | 329 | 38.60% |
| PYPL230421P00097500 | 2023-01-30 11:04AM EST | 97.50 | 18.15 | 18.55 | 18.90 | +1.45 | +8.68% | 71 | 514 | 38.28% |
| PYPL230421P00100000 | 2023-01-30 12:58PM EST | 100.00 | 20.30 | 20.75 | 21.05 | +1.60 | +8.56% | 46 | 413 | 36.91% |
| PYPL230421P00105000 | 2023-01-30 3:22PM EST | 105.00 | 25.25 | 25.35 | 25.70 | -10.95 | -30.25% | 5 | 0 | 36.18% |
| PYPL230421P00110000 | 2023-01-05 9:32AM EST | 110.00 | 33.35 | 30.10 | 30.70 | 0.00 | - | 1 | 0 | 40.77% |
| PYPL230421P00115000 | 2022-12-22 2:49PM EST | 115.00 | 47.83 | 35.55 | 36.35 | 0.00 | - | 2 | 0 | 50.37% |
| PYPL230421P00120000 | 2023-01-27 12:21PM EST | 120.00 | 37.90 | 40.00 | 40.65 | 0.00 | - | 1 | 0 | 47.66% |
| PYPL230421P00125000 | 2023-01-10 9:37AM EST | 125.00 | 47.65 | 45.10 | 45.65 | 0.00 | - | 1 | 0 | 51.37% |
| PYPL230421P00130000 | 2022-11-21 9:59AM EST | 130.00 | 46.40 | 60.50 | 61.15 | 0.00 | - | 2 | 0 | 153.09% |
| PYPL230421P00135000 | 2022-11-03 9:53AM EST | 135.00 | 57.35 | 59.85 | 60.60 | 0.00 | - | 2 | 0 | 115.55% |
| PYPL230421P00140000 | 2023-01-17 10:04AM EST | 140.00 | 60.10 | 60.10 | 60.65 | 0.00 | - | 1 | 0 | 61.38% |
| PYPL230421P00145000 | 2022-11-03 9:17AM EST | 145.00 | 69.05 | 70.05 | 70.65 | 0.00 | - | 2 | 0 | 125.29% |
| PYPL230421P00150000 | 2022-11-07 12:22PM EST | 150.00 | 64.91 | 75.30 | 75.90 | 0.00 | - | 1 | 0 | 131.48% |
© 2023 Yahoo. All rights reserved.
