PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-01-11 2:49PM EST | 35.00 | 44.45 | 47.35 | 47.95 | 0.00 | - | 6 | 799 | 90.67% |
| PYPL230616C00037500 | 2022-11-04 1:16PM EST | 37.50 | 38.30 | 38.10 | 39.45 | 0.00 | - | 19 | 24 | 0.00% |
| PYPL230616C00040000 | 2023-01-20 10:49AM EST | 40.00 | 38.35 | 42.45 | 43.10 | 0.00 | - | 1 | 217 | 80.76% |
| PYPL230616C00042500 | 2023-01-19 1:56PM EST | 42.50 | 35.50 | 40.00 | 40.75 | 0.00 | - | 1 | 32 | 76.78% |
| PYPL230616C00045000 | 2022-12-15 10:03AM EST | 45.00 | 27.85 | 35.65 | 36.55 | 0.00 | - | 5 | 59 | 0.00% |
| PYPL230616C00047500 | 2023-01-12 2:17PM EST | 47.50 | 34.35 | 35.45 | 36.15 | 0.00 | - | 1 | 68 | 72.19% |
| PYPL230616C00050000 | 2023-01-17 10:16AM EST | 50.00 | 32.03 | 33.15 | 33.80 | 0.00 | - | 1 | 135 | 68.99% |
| PYPL230616C00055000 | 2023-01-27 9:40AM EST | 55.00 | 28.50 | 28.60 | 29.30 | +3.30 | +13.10% | 1 | 48 | 63.62% |
| PYPL230616C00060000 | 2023-01-27 11:45AM EST | 60.00 | 24.50 | 24.30 | 24.75 | +1.97 | +8.74% | 1 | 126 | 58.37% |
| PYPL230616C00062500 | 2023-01-24 10:15AM EST | 62.50 | 20.69 | 22.30 | 22.65 | 0.00 | - | 10 | 48 | 56.71% |
| PYPL230616C00065000 | 2023-01-27 12:59PM EST | 65.00 | 20.85 | 20.30 | 20.75 | +2.73 | +15.07% | 1 | 113 | 55.40% |
| PYPL230616C00067500 | 2023-01-23 9:56AM EST | 67.50 | 16.75 | 18.55 | 18.75 | 0.00 | - | 6 | 274 | 54.13% |
| PYPL230616C00070000 | 2023-01-27 2:43PM EST | 70.00 | 16.90 | 16.75 | 17.00 | +1.38 | +8.89% | 5 | 1,100 | 53.04% |
| PYPL230616C00072500 | 2023-01-26 2:33PM EST | 72.50 | 14.55 | 15.05 | 15.20 | +1.13 | +8.42% | 2 | 3,780 | 51.64% |
| PYPL230616C00075000 | 2023-01-27 3:57PM EST | 75.00 | 13.48 | 13.35 | 13.65 | +1.52 | +12.71% | 25 | 1,055 | 50.50% |
| PYPL230616C00077500 | 2023-01-27 2:22PM EST | 77.50 | 12.15 | 11.90 | 12.05 | +2.15 | +21.50% | 28 | 923 | 49.82% |
| PYPL230616C00080000 | 2023-01-27 2:54PM EST | 80.00 | 10.70 | 10.45 | 10.65 | +1.05 | +10.88% | 62 | 2,874 | 48.91% |
| PYPL230616C00082500 | 2023-01-27 3:57PM EST | 82.50 | 9.23 | 9.15 | 9.30 | +0.73 | +8.59% | 30 | 1,010 | 47.78% |
| PYPL230616C00085000 | 2023-01-27 3:35PM EST | 85.00 | 8.10 | 7.95 | 8.10 | +0.70 | +9.46% | 679 | 1,813 | 46.92% |
| PYPL230616C00087500 | 2023-01-27 3:06PM EST | 87.50 | 7.15 | 6.85 | 7.00 | +0.95 | +15.32% | 99 | 2,356 | 46.07% |
| PYPL230616C00090000 | 2023-01-27 3:42PM EST | 90.00 | 6.02 | 5.85 | 6.00 | +0.82 | +15.77% | 88 | 3,831 | 45.25% |
| PYPL230616C00092500 | 2023-01-27 3:14PM EST | 92.50 | 5.11 | 4.95 | 5.10 | +0.66 | +14.83% | 21 | 1,330 | 44.45% |
| PYPL230616C00095000 | 2023-01-27 3:57PM EST | 95.00 | 4.28 | 4.20 | 4.30 | +0.63 | +17.26% | 43 | 3,094 | 43.68% |
| PYPL230616C00097500 | 2023-01-27 10:20AM EST | 97.50 | 3.25 | 3.50 | 3.65 | +0.05 | +1.56% | 7 | 1,441 | 43.26% |
| PYPL230616C00100000 | 2023-01-27 3:32PM EST | 100.00 | 3.00 | 2.91 | 3.05 | +0.53 | +21.46% | 164 | 3,897 | 42.68% |
| PYPL230616C00105000 | 2023-01-27 3:40PM EST | 105.00 | 2.05 | 1.98 | 2.07 | +0.40 | +24.24% | 52 | 4,023 | 41.50% |
| PYPL230616C00110000 | 2023-01-27 11:38AM EST | 110.00 | 1.30 | 1.34 | 1.39 | +0.10 | +8.33% | 17 | 1,970 | 40.69% |
| PYPL230616C00115000 | 2023-01-27 1:15PM EST | 115.00 | 0.91 | 0.89 | 0.93 | +0.19 | +26.39% | 34 | 1,296 | 40.16% |
| PYPL230616C00120000 | 2023-01-27 2:12PM EST | 120.00 | 0.58 | 0.59 | 0.62 | +0.07 | +13.73% | 53 | 3,317 | 39.80% |
| PYPL230616C00125000 | 2023-01-27 3:13PM EST | 125.00 | 0.42 | 0.39 | 0.43 | +0.09 | +27.27% | 35 | 1,949 | 39.89% |
| PYPL230616C00130000 | 2023-01-27 2:56PM EST | 130.00 | 0.28 | 0.27 | 0.29 | +0.06 | +27.27% | 30 | 1,507 | 39.80% |
| PYPL230616C00135000 | 2023-01-27 3:31PM EST | 135.00 | 0.19 | 0.18 | 0.21 | +0.04 | +26.67% | 7 | 1,542 | 40.23% |
| PYPL230616C00140000 | 2023-01-27 12:59PM EST | 140.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 55 | 2,689 | 40.53% |
| PYPL230616C00145000 | 2023-01-27 11:21AM EST | 145.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 5 | 737 | 40.92% |
| PYPL230616C00150000 | 2023-01-27 1:17PM EST | 150.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 16 | 3,488 | 41.80% |
| PYPL230616C00155000 | 2023-01-27 1:14PM EST | 155.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 288 | 42.38% |
| PYPL230616C00160000 | 2023-01-27 3:51PM EST | 160.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 28 | 758 | 42.58% |
| PYPL230616C00165000 | 2023-01-27 3:34PM EST | 165.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 1,224 | 44.14% |
| PYPL230616C00170000 | 2023-01-13 10:55AM EST | 170.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,522 | 44.73% |
| PYPL230616C00175000 | 2023-01-27 10:52AM EST | 175.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1 | 1,085 | 46.09% |
| PYPL230616C00180000 | 2023-01-27 2:44PM EST | 180.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 414 | 739 | 46.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-01-27 1:28PM EST | 35.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 4 | 529 | 65.04% |
| PYPL230616P00037500 | 2023-01-12 3:20PM EST | 37.50 | 0.31 | 0.17 | 0.18 | 0.00 | - | 100 | 209 | 62.89% |
| PYPL230616P00040000 | 2023-01-27 2:04PM EST | 40.00 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 8 | 597 | 61.04% |
| PYPL230616P00042500 | 2023-01-18 1:10PM EST | 42.50 | 0.52 | 0.30 | 0.32 | 0.00 | - | 2 | 2,960 | 59.28% |
| PYPL230616P00045000 | 2023-01-26 3:54PM EST | 45.00 | 0.40 | 0.39 | 0.41 | -0.01 | -2.44% | 2 | 3,433 | 57.42% |
| PYPL230616P00047500 | 2023-01-25 11:05AM EST | 47.50 | 0.73 | 0.51 | 0.53 | 0.00 | - | 10 | 1,636 | 55.86% |
| PYPL230616P00050000 | 2023-01-27 3:22PM EST | 50.00 | 0.65 | 0.65 | 0.68 | -0.06 | -8.45% | 5 | 3,524 | 54.30% |
| PYPL230616P00055000 | 2023-01-27 3:12PM EST | 55.00 | 1.03 | 1.05 | 1.09 | -0.11 | -9.65% | 53 | 2,836 | 51.51% |
| PYPL230616P00060000 | 2023-01-27 2:17PM EST | 60.00 | 1.61 | 1.62 | 1.72 | -0.15 | -8.52% | 32 | 1,974 | 49.54% |
| PYPL230616P00062500 | 2023-01-27 3:37PM EST | 62.50 | 2.03 | 2.04 | 2.12 | -0.11 | -5.14% | 78 | 709 | 48.39% |
| PYPL230616P00065000 | 2023-01-27 3:58PM EST | 65.00 | 2.55 | 2.48 | 2.59 | -0.10 | -3.77% | 228 | 3,103 | 47.28% |
| PYPL230616P00067500 | 2023-01-27 3:55PM EST | 67.50 | 3.10 | 3.05 | 3.15 | -0.30 | -8.82% | 15 | 1,780 | 46.29% |
| PYPL230616P00070000 | 2023-01-27 3:34PM EST | 70.00 | 3.65 | 3.65 | 3.80 | -0.25 | -6.41% | 135 | 4,144 | 45.34% |
| PYPL230616P00072500 | 2023-01-27 3:51PM EST | 72.50 | 4.41 | 4.40 | 4.55 | -0.64 | -12.67% | 21 | 3,094 | 44.43% |
| PYPL230616P00075000 | 2023-01-27 2:28PM EST | 75.00 | 5.15 | 5.25 | 5.40 | -0.40 | -7.21% | 105 | 7,026 | 43.56% |
| PYPL230616P00077500 | 2023-01-27 3:05PM EST | 77.50 | 6.10 | 6.20 | 6.35 | -0.45 | -6.87% | 55 | 1,352 | 42.65% |
| PYPL230616P00080000 | 2023-01-27 3:54PM EST | 80.00 | 7.33 | 7.25 | 7.40 | -0.67 | -8.38% | 325 | 4,059 | 41.70% |
| PYPL230616P00082500 | 2023-01-27 3:25PM EST | 82.50 | 8.35 | 8.40 | 8.60 | -0.80 | -8.74% | 31 | 1,563 | 40.96% |
| PYPL230616P00085000 | 2023-01-27 10:03AM EST | 85.00 | 10.00 | 9.70 | 9.85 | -0.20 | -1.96% | 11 | 1,184 | 39.88% |
| PYPL230616P00087500 | 2023-01-27 2:51PM EST | 87.50 | 11.05 | 11.10 | 11.25 | -1.25 | -10.16% | 1 | 617 | 38.99% |
| PYPL230616P00090000 | 2023-01-27 12:39PM EST | 90.00 | 12.36 | 12.60 | 12.80 | -1.24 | -9.12% | 1 | 3,269 | 38.26% |
| PYPL230616P00092500 | 2023-01-25 11:29AM EST | 92.50 | 16.86 | 14.15 | 14.45 | 0.00 | - | 1 | 1,116 | 37.47% |
| PYPL230616P00095000 | 2023-01-27 12:53PM EST | 95.00 | 15.75 | 16.00 | 16.15 | -2.23 | -12.40% | 10 | 2,224 | 36.34% |
| PYPL230616P00097500 | 2023-01-27 2:48PM EST | 97.50 | 17.77 | 17.75 | 18.05 | -2.18 | -10.93% | 10 | 1,102 | 35.74% |
| PYPL230616P00100000 | 2023-01-25 2:59PM EST | 100.00 | 21.98 | 19.55 | 20.00 | 0.00 | - | 10 | 1,214 | 34.84% |
| PYPL230616P00105000 | 2023-01-18 9:38AM EST | 105.00 | 26.22 | 23.75 | 24.20 | 0.00 | - | 1 | 1,137 | 33.28% |
| PYPL230616P00110000 | 2023-01-24 10:03AM EST | 110.00 | 30.65 | 28.20 | 28.75 | 0.00 | - | 2 | 150 | 32.45% |
| PYPL230616P00115000 | 2023-01-13 11:15AM EST | 115.00 | 36.30 | 32.95 | 33.50 | 0.00 | - | 1 | 8 | 32.08% |
| PYPL230616P00120000 | 2023-01-18 10:38AM EST | 120.00 | 40.45 | 37.85 | 38.55 | 0.00 | - | 1 | 0 | 36.11% |
| PYPL230616P00125000 | 2023-01-25 9:37AM EST | 125.00 | 46.23 | 42.85 | 43.50 | 0.00 | - | 1 | 0 | 38.09% |
| PYPL230616P00130000 | 2023-01-12 11:31AM EST | 130.00 | 51.25 | 47.85 | 48.45 | 0.00 | - | 3 | 0 | 39.70% |
| PYPL230616P00135000 | 2022-12-14 3:09PM EST | 135.00 | 62.30 | 55.05 | 56.00 | 0.00 | - | 75 | 0 | 67.08% |
| PYPL230616P00140000 | 2023-01-20 9:30AM EST | 140.00 | 62.88 | 57.80 | 58.45 | 0.00 | - | 1 | 0 | 44.68% |
| PYPL230616P00145000 | 2022-11-23 3:32PM EST | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 136.17% |
| PYPL230616P00150000 | 2023-01-20 9:30AM EST | 150.00 | 72.84 | 67.85 | 68.45 | 0.00 | - | 2 | 0 | 49.17% |
| PYPL230616P00155000 | 2023-01-20 9:30AM EST | 155.00 | 77.94 | 72.85 | 73.45 | 0.00 | - | 1 | 0 | 51.32% |
| PYPL230616P00160000 | 2023-01-27 9:33AM EST | 160.00 | 78.82 | 77.85 | 78.45 | -0.93 | -1.17% | 1 | 0 | 53.32% |
| PYPL230616P00165000 | 2022-11-10 1:22PM EST | 165.00 | 79.00 | 90.95 | 91.65 | 0.00 | - | 1 | 1 | 123.16% |
| PYPL230616P00170000 | 2023-01-03 3:19PM EST | 170.00 | 94.90 | 87.80 | 88.45 | 0.00 | - | 1 | 0 | 57.13% |
| PYPL230616P00175000 | 2022-08-04 8:32AM EST | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-01-11 10:28AM EST | 180.00 | 101.45 | 97.85 | 98.45 | 0.00 | - | 2 | 0 | 60.74% |
© 2023 Yahoo. All rights reserved.
