PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-06-07 11:20AM EDT | 35.00 | 28.97 | 29.15 | 29.30 | +1.87 | +6.90% | 1 | 770 | 167.19% |
| PYPL230616C00037500 | 2023-05-18 1:13PM EDT | 37.50 | 23.75 | 26.65 | 26.80 | 0.00 | - | 2 | 146 | 150.00% |
| PYPL230616C00040000 | 2023-06-05 3:36PM EDT | 40.00 | 24.55 | 24.15 | 24.25 | 0.00 | - | 2 | 216 | 125.00% |
| PYPL230616C00042500 | 2023-05-31 9:41AM EDT | 42.50 | 20.75 | 21.65 | 21.80 | 0.00 | - | 5 | 156 | 117.97% |
| PYPL230616C00045000 | 2023-05-24 2:00PM EDT | 45.00 | 17.05 | 19.15 | 19.25 | 0.00 | - | 1 | 61 | 96.88% |
| PYPL230616C00047500 | 2023-05-25 2:26PM EDT | 47.50 | 12.40 | 16.70 | 16.80 | 0.00 | - | 5 | 39 | 94.53% |
| PYPL230616C00049000 | 2023-05-30 3:52PM EDT | 49.00 | 13.20 | 15.15 | 15.30 | 0.00 | - | - | 10 | 81.64% |
| PYPL230616C00050000 | 2023-06-05 10:01AM EDT | 50.00 | 14.55 | 14.20 | 14.30 | 0.00 | - | 5 | 839 | 80.47% |
| PYPL230616C00052000 | 2023-06-01 11:33AM EDT | 52.00 | 10.85 | 12.25 | 12.35 | 0.00 | - | 1 | 19 | 75.78% |
| PYPL230616C00052500 | 2023-05-31 3:54PM EDT | 52.50 | 9.75 | 11.70 | 11.80 | 0.00 | - | 6 | 42 | 66.99% |
| PYPL230616C00053000 | 2023-06-05 10:44AM EDT | 53.00 | 11.35 | 11.25 | 11.35 | +0.40 | +3.65% | 20 | 72 | 70.12% |
| PYPL230616C00054000 | 2023-06-05 3:06PM EDT | 54.00 | 10.51 | 10.20 | 10.30 | 0.00 | - | 11 | 37 | 58.98% |
| PYPL230616C00055000 | 2023-06-06 3:32PM EDT | 55.00 | 10.30 | 9.25 | 9.35 | 0.00 | - | 4 | 1,866 | 58.79% |
| PYPL230616C00056000 | 2023-06-07 11:41AM EDT | 56.00 | 8.15 | 8.25 | 8.35 | +3.40 | +71.58% | 2 | 8 | 53.22% |
| PYPL230616C00057000 | 2023-06-07 10:35AM EDT | 57.00 | 6.96 | 7.25 | 7.35 | +0.92 | +15.23% | 1 | 36 | 51.17% |
| PYPL230616C00057500 | 2023-06-06 3:31PM EDT | 57.50 | 7.80 | 6.75 | 6.85 | 0.00 | - | 11 | 87 | 48.34% |
| PYPL230616C00058000 | 2023-06-06 9:48AM EDT | 58.00 | 7.25 | 6.30 | 6.40 | 0.00 | - | 2 | 1,575 | 48.24% |
| PYPL230616C00059000 | 2023-06-07 12:26PM EDT | 59.00 | 5.25 | 5.35 | 5.50 | -1.02 | -16.27% | 9 | 191 | 46.88% |
| PYPL230616C00060000 | 2023-06-07 1:10PM EDT | 60.00 | 4.50 | 4.45 | 4.55 | -0.80 | -15.09% | 155 | 3,661 | 42.19% |
| PYPL230616C00061000 | 2023-06-07 1:13PM EDT | 61.00 | 3.57 | 3.60 | 3.75 | -0.79 | -18.12% | 34 | 1,514 | 41.90% |
| PYPL230616C00062000 | 2023-06-07 2:34PM EDT | 62.00 | 2.79 | 2.86 | 2.90 | -0.76 | -21.41% | 32 | 977 | 38.23% |
| PYPL230616C00062500 | 2023-06-07 2:40PM EDT | 62.50 | 2.53 | 2.52 | 2.56 | -0.67 | -20.94% | 242 | 11,619 | 38.14% |
| PYPL230616C00063000 | 2023-06-07 2:55PM EDT | 63.00 | 2.19 | 2.19 | 2.21 | -0.59 | -21.22% | 344 | 1,359 | 37.21% |
| PYPL230616C00064000 | 2023-06-07 2:56PM EDT | 64.00 | 1.61 | 1.63 | 1.65 | -0.50 | -23.70% | 1,024 | 2,363 | 37.06% |
| PYPL230616C00065000 | 2023-06-07 3:00PM EDT | 65.00 | 1.20 | 1.20 | 1.20 | -0.38 | -24.05% | 5,341 | 12,678 | 37.16% |
| PYPL230616C00066000 | 2023-06-07 2:56PM EDT | 66.00 | 0.84 | 0.85 | 0.86 | -0.34 | -28.81% | 1,614 | 2,528 | 37.60% |
| PYPL230616C00067000 | 2023-06-07 2:54PM EDT | 67.00 | 0.61 | 0.61 | 0.62 | -0.22 | -26.51% | 1,157 | 2,300 | 38.57% |
| PYPL230616C00067500 | 2023-06-07 2:44PM EDT | 67.50 | 0.47 | 0.51 | 0.52 | -0.23 | -32.86% | 600 | 5,511 | 38.92% |
| PYPL230616C00068000 | 2023-06-07 2:52PM EDT | 68.00 | 0.43 | 0.43 | 0.45 | -0.15 | -25.86% | 313 | 1,328 | 39.75% |
| PYPL230616C00069000 | 2023-06-07 2:47PM EDT | 69.00 | 0.30 | 0.32 | 0.33 | -0.12 | -28.57% | 666 | 1,739 | 41.11% |
| PYPL230616C00070000 | 2023-06-07 2:52PM EDT | 70.00 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 6,654 | 32,082 | 42.29% |
| PYPL230616C00071000 | 2023-06-07 1:38PM EDT | 71.00 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 40 | 869 | 43.75% |
| PYPL230616C00072500 | 2023-06-07 2:49PM EDT | 72.50 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 541 | 7,333 | 46.88% |
| PYPL230616C00075000 | 2023-06-07 2:53PM EDT | 75.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 219 | 10,207 | 51.17% |
| PYPL230616C00077500 | 2023-06-07 2:27PM EDT | 77.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 117 | 5,982 | 56.84% |
| PYPL230616C00080000 | 2023-06-07 2:58PM EDT | 80.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 217 | 7,439 | 62.89% |
| PYPL230616C00082500 | 2023-06-07 2:59PM EDT | 82.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,095 | 4,413 | 67.58% |
| PYPL230616C00085000 | 2023-06-07 2:16PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 8,332 | 71.09% |
| PYPL230616C00087500 | 2023-06-07 2:53PM EDT | 87.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 103 | 7,083 | 77.34% |
| PYPL230616C00090000 | 2023-06-06 3:04PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 12,151 | 81.25% |
| PYPL230616C00092500 | 2023-06-06 12:54PM EDT | 92.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,842 | 87.50% |
| PYPL230616C00095000 | 2023-06-07 11:25AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 2,675 | 89.84% |
| PYPL230616C00097500 | 2023-06-06 9:30AM EDT | 97.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 1,817 | 90.63% |
| PYPL230616C00100000 | 2023-06-07 12:30PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 380 | 8,074 | 96.88% |
| PYPL230616C00105000 | 2023-06-06 12:54PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 4,152 | 106.25% |
| PYPL230616C00110000 | 2023-06-05 3:33PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 131 | 2,467 | 114.06% |
| PYPL230616C00115000 | 2023-06-05 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,922 | 121.88% |
| PYPL230616C00120000 | 2023-06-07 2:32PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 4,430 | 131.25% |
| PYPL230616C00125000 | 2023-06-07 12:31PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 2,213 | 131.25% |
| PYPL230616C00130000 | 2023-06-01 12:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,587 | 137.50% |
| PYPL230616C00135000 | 2023-05-10 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,668 | 156.25% |
| PYPL230616C00140000 | 2023-05-09 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2,809 | 150.00% |
| PYPL230616C00145000 | 2023-05-08 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 818 | 165.63% |
| PYPL230616C00150000 | 2023-05-30 3:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,976 | 162.50% |
| PYPL230616C00155000 | 2023-04-24 11:25AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 327 | 182.81% |
| PYPL230616C00160000 | 2023-06-02 1:04PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,036 | 196.88% |
| PYPL230616C00165000 | 2023-04-24 11:59AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,562 | 193.75% |
| PYPL230616C00170000 | 2023-05-10 10:12AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,712 | 181.25% |
| PYPL230616C00175000 | 2023-05-31 11:38AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,280 | 187.50% |
| PYPL230616C00180000 | 2023-04-17 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,392 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-05-30 10:38AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,193 | 134.38% |
| PYPL230616P00037500 | 2023-05-01 3:12PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 118.75% |
| PYPL230616P00040000 | 2023-05-30 11:04AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 947 | 106.25% |
| PYPL230616P00042500 | 2023-06-05 1:49PM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2,904 | 98.44% |
| PYPL230616P00045000 | 2023-06-07 1:22PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 3,863 | 75.00% |
| PYPL230616P00047500 | 2023-06-07 1:58PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 2,192 | 65.63% |
| PYPL230616P00049000 | 2023-06-01 1:30PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 24 | 68.75% |
| PYPL230616P00050000 | 2023-06-07 2:50PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 304 | 5,996 | 64.84% |
| PYPL230616P00052000 | 2023-06-07 2:50PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 224 | 55.47% |
| PYPL230616P00052500 | 2023-06-07 11:05AM EDT | 52.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 368 | 54.69% |
| PYPL230616P00053000 | 2023-06-05 11:53AM EDT | 53.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 39 | 52.34% |
| PYPL230616P00054000 | 2023-06-07 1:59PM EDT | 54.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 99 | 165 | 50.39% |
| PYPL230616P00055000 | 2023-06-07 2:36PM EDT | 55.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 280 | 8,770 | 48.44% |
| PYPL230616P00056000 | 2023-06-07 2:22PM EDT | 56.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 32 | 338 | 44.92% |
| PYPL230616P00057000 | 2023-06-07 2:58PM EDT | 57.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 236 | 1,366 | 42.38% |
| PYPL230616P00057500 | 2023-06-07 2:34PM EDT | 57.50 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 236 | 2,302 | 41.60% |
| PYPL230616P00058000 | 2023-06-07 2:35PM EDT | 58.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 151 | 3,464 | 40.63% |
| PYPL230616P00059000 | 2023-06-07 2:35PM EDT | 59.00 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 140 | 669 | 38.97% |
| PYPL230616P00060000 | 2023-06-07 2:54PM EDT | 60.00 | 0.26 | 0.25 | 0.26 | +0.08 | +44.44% | 1,536 | 8,896 | 36.82% |
| PYPL230616P00061000 | 2023-06-07 2:55PM EDT | 61.00 | 0.40 | 0.40 | 0.41 | +0.12 | +42.86% | 262 | 2,424 | 35.94% |
| PYPL230616P00062000 | 2023-06-07 2:56PM EDT | 62.00 | 0.63 | 0.61 | 0.62 | +0.22 | +53.66% | 2,823 | 1,534 | 34.86% |
| PYPL230616P00062500 | 2023-06-07 2:59PM EDT | 62.50 | 0.76 | 0.76 | 0.77 | +0.23 | +43.40% | 377 | 11,564 | 34.72% |
| PYPL230616P00063000 | 2023-06-07 2:47PM EDT | 63.00 | 0.99 | 0.93 | 0.95 | +0.35 | +54.69% | 388 | 3,494 | 34.72% |
| PYPL230616P00064000 | 2023-06-07 2:48PM EDT | 64.00 | 1.41 | 1.35 | 1.37 | +0.45 | +46.88% | 1,246 | 972 | 34.23% |
| PYPL230616P00065000 | 2023-06-07 2:58PM EDT | 65.00 | 1.92 | 1.92 | 1.95 | +0.47 | +32.41% | 640 | 7,742 | 35.01% |
| PYPL230616P00066000 | 2023-06-07 1:59PM EDT | 66.00 | 2.72 | 2.56 | 2.59 | +0.74 | +37.37% | 71 | 256 | 34.77% |
| PYPL230616P00067000 | 2023-06-07 1:44PM EDT | 67.00 | 3.46 | 3.30 | 3.35 | +0.76 | +28.15% | 95 | 101 | 35.30% |
| PYPL230616P00067500 | 2023-06-07 2:09PM EDT | 67.50 | 3.81 | 3.70 | 3.80 | +0.81 | +27.00% | 31 | 5,390 | 37.01% |
| PYPL230616P00068000 | 2023-06-07 2:46PM EDT | 68.00 | 4.30 | 4.10 | 4.20 | +0.79 | +22.51% | 51 | 90 | 36.62% |
| PYPL230616P00069000 | 2023-06-06 3:57PM EDT | 69.00 | 4.26 | 5.05 | 5.15 | 0.00 | - | 4 | 59 | 40.33% |
| PYPL230616P00070000 | 2023-06-07 1:56PM EDT | 70.00 | 6.15 | 5.95 | 6.10 | +1.00 | +19.42% | 16 | 7,702 | 43.26% |
| PYPL230616P00071000 | 2023-06-06 12:16PM EDT | 71.00 | 6.25 | 6.90 | 7.00 | 0.00 | - | 2 | 53 | 42.58% |
| PYPL230616P00072500 | 2023-06-06 3:25PM EDT | 72.50 | 8.41 | 8.30 | 8.45 | +0.91 | +12.13% | 1 | 6,570 | 45.31% |
| PYPL230616P00075000 | 2023-06-06 9:30AM EDT | 75.00 | 10.50 | 10.80 | 10.95 | 0.00 | - | 1 | 3,595 | 54.88% |
| PYPL230616P00077500 | 2023-06-06 1:31PM EDT | 77.50 | 12.50 | 13.30 | 13.40 | 0.00 | - | 5 | 353 | 57.62% |
| PYPL230616P00080000 | 2023-06-07 10:38AM EDT | 80.00 | 16.30 | 15.75 | 15.90 | +1.50 | +10.14% | 13 | 121 | 65.63% |
| PYPL230616P00082500 | 2023-06-06 3:32PM EDT | 82.50 | 17.45 | 18.30 | 18.40 | 0.00 | - | 87 | 50 | 57.81% |
| PYPL230616P00085000 | 2023-06-01 3:15PM EDT | 85.00 | 21.50 | 20.80 | 20.90 | 0.00 | - | 5 | 19 | 64.06% |
| PYPL230616P00087500 | 2023-06-05 10:44AM EDT | 87.50 | 23.70 | 23.30 | 23.40 | 0.00 | - | 3 | 12 | 70.31% |
| PYPL230616P00090000 | 2023-06-07 2:49PM EDT | 90.00 | 26.00 | 25.80 | 25.90 | +0.98 | +3.92% | 750 | 209 | 76.56% |
| PYPL230616P00092500 | 2023-06-07 2:49PM EDT | 92.50 | 28.45 | 28.25 | 28.40 | +0.93 | +3.38% | 600 | 99 | 99.80% |
| PYPL230616P00095000 | 2023-06-07 2:49PM EDT | 95.00 | 30.95 | 30.75 | 30.90 | +0.93 | +3.10% | 150 | 58 | 106.25% |
| PYPL230616P00097500 | 2023-05-17 2:25PM EDT | 97.50 | 36.20 | 33.25 | 33.40 | 0.00 | - | 28 | 7 | 111.72% |
| PYPL230616P00100000 | 2023-06-07 2:49PM EDT | 100.00 | 35.95 | 35.75 | 35.90 | +0.93 | +2.66% | 350 | 58 | 117.58% |
| PYPL230616P00105000 | 2023-06-07 2:49PM EDT | 105.00 | 41.05 | 40.75 | 40.85 | +0.55 | +1.36% | 50 | 12 | 106.25% |
| PYPL230616P00110000 | 2023-06-07 2:49PM EDT | 110.00 | 45.95 | 45.75 | 45.90 | +0.92 | +2.04% | 100 | 43 | 138.28% |
| PYPL230616P00115000 | 2023-05-12 9:44AM EDT | 115.00 | 50.85 | 50.75 | 50.85 | 0.00 | - | 1 | 0 | 121.88% |
| PYPL230616P00120000 | 2023-05-11 11:39AM EDT | 120.00 | 55.70 | 55.75 | 55.90 | 0.00 | - | 3 | 0 | 157.03% |
| PYPL230616P00125000 | 2023-05-08 3:28PM EDT | 125.00 | 49.10 | 60.75 | 60.90 | 0.00 | - | 2 | 0 | 165.63% |
| PYPL230616P00130000 | 2023-03-20 11:01AM EDT | 130.00 | 56.03 | 55.55 | 56.10 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230616P00135000 | 2023-02-03 11:38AM EDT | 135.00 | 48.00 | 58.45 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00140000 | 2023-01-20 10:30AM EDT | 140.00 | 62.88 | 65.05 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00145000 | 2022-11-23 4:32PM EDT | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 0.00% |
| PYPL230616P00150000 | 2023-02-06 1:44PM EDT | 150.00 | 67.01 | 73.90 | 74.40 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230616P00155000 | 2023-05-08 12:43PM EDT | 155.00 | 79.15 | 90.75 | 90.85 | 0.00 | - | 2 | 0 | 176.56% |
| PYPL230616P00160000 | 2023-05-17 9:33AM EDT | 160.00 | 99.43 | 95.80 | 95.90 | 0.00 | - | 1 | 0 | 181.25% |
| PYPL230616P00165000 | 2023-02-10 10:46AM EDT | 165.00 | 82.70 | 91.25 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00170000 | 2023-05-24 3:50PM EDT | 170.00 | 108.20 | 105.75 | 105.90 | 0.00 | - | 1 | 0 | 228.13% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-05-08 10:27AM EDT | 180.00 | 104.55 | 115.95 | 116.35 | 0.00 | - | 2 | 0 | 293.75% |
© 2023 Yahoo. All rights reserved.