PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2022-09-23 11:06AM EDT | 35.00 | 53.40 | 52.45 | 53.55 | 0.00 | - | 2 | 471 | 85.82% |
| PYPL230616C00037500 | 2022-09-22 2:48PM EDT | 37.50 | 51.72 | 50.30 | 51.25 | 0.00 | - | 2 | 19 | 83.30% |
| PYPL230616C00040000 | 2022-09-22 12:56PM EDT | 40.00 | 50.55 | 47.60 | 49.05 | 0.00 | - | 4 | 205 | 78.34% |
| PYPL230616C00042500 | 2022-09-23 3:08PM EDT | 42.50 | 46.65 | 45.95 | 46.90 | 0.00 | - | 7 | 29 | 78.91% |
| PYPL230616C00045000 | 2022-09-28 12:05PM EDT | 45.00 | 47.00 | 43.80 | 44.45 | 0.00 | - | 1 | 38 | 75.45% |
| PYPL230616C00047500 | 2022-09-26 1:51PM EDT | 47.50 | 40.80 | 41.60 | 42.40 | 0.00 | - | 9 | 50 | 73.45% |
| PYPL230616C00050000 | 2022-09-26 10:13AM EDT | 50.00 | 41.80 | 39.65 | 40.25 | 0.00 | - | 5 | 117 | 71.85% |
| PYPL230616C00055000 | 2022-09-20 10:26AM EDT | 55.00 | 41.00 | 35.75 | 36.30 | 0.00 | - | 1 | 30 | 69.21% |
| PYPL230616C00060000 | 2022-09-22 3:30PM EDT | 60.00 | 33.95 | 31.90 | 32.55 | 0.00 | - | 2 | 78 | 66.47% |
| PYPL230616C00062500 | 2022-09-22 2:53PM EDT | 62.50 | 31.60 | 30.05 | 30.75 | 0.00 | - | 5 | 22 | 65.21% |
| PYPL230616C00065000 | 2022-09-26 12:47PM EDT | 65.00 | 27.80 | 28.35 | 28.75 | 0.00 | - | 1 | 127 | 63.65% |
| PYPL230616C00067500 | 2022-09-26 2:46PM EDT | 67.50 | 25.95 | 26.55 | 27.05 | 0.00 | - | 2 | 44 | 62.39% |
| PYPL230616C00070000 | 2022-09-29 9:46AM EDT | 70.00 | 28.00 | 24.80 | 25.35 | 0.00 | - | 1 | 300 | 61.05% |
| PYPL230616C00072500 | 2022-09-23 10:40AM EDT | 72.50 | 23.65 | 23.30 | 23.80 | 0.00 | - | 5 | 2,818 | 60.38% |
| PYPL230616C00075000 | 2022-09-28 2:05PM EDT | 75.00 | 24.90 | 21.85 | 22.20 | 0.00 | - | 7 | 264 | 59.49% |
| PYPL230616C00077500 | 2022-09-22 2:19PM EDT | 77.50 | 21.60 | 20.40 | 20.75 | 0.00 | - | 2 | 156 | 58.69% |
| PYPL230616C00080000 | 2022-09-28 9:47AM EDT | 80.00 | 19.50 | 18.90 | 19.50 | 0.00 | - | 3 | 1,039 | 57.97% |
| PYPL230616C00082500 | 2022-09-30 3:26PM EDT | 82.50 | 18.34 | 17.50 | 18.05 | -1.06 | -5.46% | 1 | 199 | 56.87% |
| PYPL230616C00085000 | 2022-09-29 3:03PM EDT | 85.00 | 17.95 | 16.30 | 16.70 | 0.00 | - | 3 | 364 | 56.14% |
| PYPL230616C00087500 | 2022-09-30 3:55PM EDT | 87.50 | 15.31 | 15.05 | 15.60 | -1.36 | -8.16% | 5 | 1,821 | 55.57% |
| PYPL230616C00090000 | 2022-09-30 3:55PM EDT | 90.00 | 14.14 | 13.90 | 14.50 | -2.14 | -13.14% | 121 | 2,395 | 54.97% |
| PYPL230616C00092500 | 2022-09-28 12:55PM EDT | 92.50 | 14.77 | 12.90 | 13.45 | 0.00 | - | 1 | 177 | 54.54% |
| PYPL230616C00095000 | 2022-09-28 3:53PM EDT | 95.00 | 15.08 | 11.90 | 12.30 | 0.00 | - | 4 | 439 | 53.75% |
| PYPL230616C00097500 | 2022-09-30 3:28PM EDT | 97.50 | 11.46 | 10.90 | 11.35 | -1.24 | -9.76% | 2 | 332 | 53.13% |
| PYPL230616C00100000 | 2022-09-30 2:44PM EDT | 100.00 | 10.70 | 9.95 | 10.50 | -1.20 | -10.08% | 37 | 1,933 | 52.59% |
| PYPL230616C00105000 | 2022-09-30 3:36PM EDT | 105.00 | 8.79 | 8.45 | 8.80 | -1.12 | -11.30% | 44 | 1,705 | 51.68% |
| PYPL230616C00110000 | 2022-09-30 2:42PM EDT | 110.00 | 7.31 | 7.10 | 7.50 | -0.84 | -10.31% | 51 | 1,662 | 51.10% |
| PYPL230616C00115000 | 2022-09-30 1:16PM EDT | 115.00 | 6.85 | 5.90 | 6.30 | +0.02 | +0.29% | 62 | 1,109 | 50.34% |
| PYPL230616C00120000 | 2022-09-28 2:33PM EDT | 120.00 | 6.15 | 4.90 | 5.25 | 0.00 | - | 5 | 1,456 | 50.39% |
| PYPL230616C00125000 | 2022-09-30 1:50PM EDT | 125.00 | 4.52 | 4.05 | 4.35 | -0.55 | -10.85% | 18 | 1,971 | 49.70% |
| PYPL230616C00130000 | 2022-09-29 3:29PM EDT | 130.00 | 4.05 | 3.35 | 3.65 | 0.00 | - | 34 | 1,395 | 49.35% |
| PYPL230616C00135000 | 2022-09-30 3:52PM EDT | 135.00 | 2.93 | 2.79 | 3.05 | -0.62 | -17.46% | 1 | 1,271 | 49.00% |
| PYPL230616C00140000 | 2022-09-30 1:43PM EDT | 140.00 | 2.62 | 2.29 | 2.55 | -0.48 | -15.48% | 1 | 2,582 | 48.71% |
| PYPL230616C00145000 | 2022-09-29 11:53AM EDT | 145.00 | 2.48 | 1.89 | 2.09 | 0.00 | - | 19 | 548 | 48.21% |
| PYPL230616C00150000 | 2022-09-28 3:55PM EDT | 150.00 | 2.14 | 1.57 | 1.73 | 0.00 | - | 25 | 3,166 | 47.89% |
| PYPL230616C00155000 | 2022-09-29 11:51AM EDT | 155.00 | 1.73 | 1.31 | 1.45 | 0.00 | - | 18 | 382 | 47.75% |
| PYPL230616C00160000 | 2022-09-30 11:15AM EDT | 160.00 | 1.37 | 1.10 | 1.23 | 0.00 | - | 46 | 655 | 47.75% |
| PYPL230616C00165000 | 2022-09-30 11:12AM EDT | 165.00 | 1.18 | 0.91 | 1.05 | +0.01 | +0.85% | 13 | 1,039 | 47.83% |
| PYPL230616C00170000 | 2022-09-30 3:48PM EDT | 170.00 | 0.87 | 0.76 | 0.93 | -0.12 | -12.12% | 22 | 1,385 | 48.22% |
| PYPL230616C00175000 | 2022-09-29 3:26PM EDT | 175.00 | 0.81 | 0.64 | 0.80 | 0.00 | - | 1 | 919 | 48.32% |
| PYPL230616C00180000 | 2022-09-29 1:32PM EDT | 180.00 | 0.76 | 0.54 | 0.70 | 0.00 | - | 17 | 638 | 48.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2022-09-30 3:56PM EDT | 35.00 | 0.83 | 0.71 | 0.87 | +0.05 | +6.41% | 2 | 268 | 68.73% |
| PYPL230616P00037500 | 2022-09-01 2:16PM EDT | 37.50 | 0.78 | 0.89 | 1.05 | 0.00 | - | 2 | 12 | 67.09% |
| PYPL230616P00040000 | 2022-09-30 3:29PM EDT | 40.00 | 1.20 | 1.10 | 1.26 | +0.04 | +3.45% | 2 | 279 | 65.58% |
| PYPL230616P00042500 | 2022-09-20 1:45PM EDT | 42.50 | 1.18 | 1.37 | 1.47 | 0.00 | - | 7 | 174 | 64.14% |
| PYPL230616P00045000 | 2022-09-28 11:08AM EDT | 45.00 | 1.56 | 1.63 | 1.74 | 0.00 | - | 2 | 666 | 62.67% |
| PYPL230616P00047500 | 2022-09-14 1:25PM EDT | 47.50 | 1.39 | 1.94 | 2.05 | 0.00 | - | 8 | 382 | 61.38% |
| PYPL230616P00050000 | 2022-09-30 3:27PM EDT | 50.00 | 2.35 | 2.30 | 2.42 | +0.37 | +18.69% | 63 | 1,186 | 60.27% |
| PYPL230616P00055000 | 2022-09-30 1:01PM EDT | 55.00 | 3.05 | 3.10 | 3.30 | +0.22 | +7.77% | 11 | 605 | 58.02% |
| PYPL230616P00060000 | 2022-09-29 1:11PM EDT | 60.00 | 3.90 | 4.15 | 4.35 | 0.00 | - | 1 | 1,660 | 56.03% |
| PYPL230616P00062500 | 2022-09-29 3:43PM EDT | 62.50 | 4.50 | 4.75 | 4.95 | 0.00 | - | 1 | 388 | 55.07% |
| PYPL230616P00065000 | 2022-09-30 11:32AM EDT | 65.00 | 5.00 | 5.40 | 5.60 | -0.25 | -4.76% | 1 | 2,873 | 54.10% |
| PYPL230616P00067500 | 2022-09-30 1:38PM EDT | 67.50 | 5.95 | 6.10 | 6.35 | 0.00 | - | 6 | 622 | 53.25% |
| PYPL230616P00070000 | 2022-09-29 10:34AM EDT | 70.00 | 6.45 | 6.85 | 7.15 | 0.00 | - | 2 | 2,302 | 52.37% |
| PYPL230616P00072500 | 2022-09-29 2:19PM EDT | 72.50 | 7.50 | 7.65 | 7.95 | 0.00 | - | 9 | 1,283 | 51.36% |
| PYPL230616P00075000 | 2022-09-29 11:08AM EDT | 75.00 | 8.05 | 8.55 | 8.90 | 0.00 | - | 1 | 4,775 | 50.62% |
| PYPL230616P00077500 | 2022-09-29 9:46AM EDT | 77.50 | 8.78 | 9.50 | 9.85 | 0.00 | - | 1 | 629 | 50.42% |
| PYPL230616P00080000 | 2022-09-30 11:55AM EDT | 80.00 | 10.00 | 10.55 | 10.90 | +0.03 | +0.30% | 5 | 2,298 | 49.66% |
| PYPL230616P00082500 | 2022-09-28 11:44AM EDT | 82.50 | 11.10 | 11.65 | 12.10 | 0.00 | - | 2 | 618 | 49.23% |
| PYPL230616P00085000 | 2022-09-30 1:55PM EDT | 85.00 | 12.55 | 12.85 | 13.20 | +0.85 | +7.26% | 31 | 673 | 48.19% |
| PYPL230616P00087500 | 2022-09-30 2:45PM EDT | 87.50 | 13.90 | 14.10 | 14.65 | +0.70 | +5.30% | 66 | 408 | 48.18% |
| PYPL230616P00090000 | 2022-09-30 1:51PM EDT | 90.00 | 15.10 | 15.45 | 15.85 | +0.31 | +2.10% | 28 | 3,725 | 47.05% |
| PYPL230616P00092500 | 2022-09-30 12:03PM EDT | 92.50 | 16.30 | 16.80 | 17.25 | +0.65 | +4.15% | 10 | 937 | 46.40% |
| PYPL230616P00095000 | 2022-09-30 11:55AM EDT | 95.00 | 17.55 | 18.30 | 18.85 | +0.45 | +2.63% | 6 | 2,121 | 46.22% |
| PYPL230616P00097500 | 2022-09-29 11:53AM EDT | 97.50 | 18.25 | 19.80 | 20.25 | 0.00 | - | 17 | 1,197 | 45.13% |
| PYPL230616P00100000 | 2022-09-29 11:24AM EDT | 100.00 | 20.20 | 21.40 | 21.85 | 0.00 | - | 17 | 1,305 | 44.52% |
| PYPL230616P00105000 | 2022-09-30 12:43PM EDT | 105.00 | 23.75 | 24.75 | 25.35 | -0.24 | -1.00% | 98 | 962 | 43.73% |
| PYPL230616P00110000 | 2022-09-29 10:34AM EDT | 110.00 | 27.00 | 28.45 | 29.20 | 0.00 | - | 12 | 543 | 43.44% |
| PYPL230616P00115000 | 2022-09-29 10:35AM EDT | 115.00 | 30.80 | 32.20 | 32.70 | 0.00 | - | 15 | 881 | 40.89% |
| PYPL230616P00120000 | 2022-09-29 12:20PM EDT | 120.00 | 34.11 | 36.45 | 36.90 | 0.00 | - | 2 | 1,446 | 40.44% |
| PYPL230616P00125000 | 2022-09-27 10:27AM EDT | 125.00 | 40.13 | 40.50 | 41.10 | 0.00 | - | 1 | 381 | 39.19% |
| PYPL230616P00130000 | 2022-09-30 1:24PM EDT | 130.00 | 43.64 | 44.95 | 45.55 | -2.41 | -5.23% | 1 | 773 | 38.48% |
| PYPL230616P00135000 | 2022-09-26 3:59PM EDT | 135.00 | 51.45 | 49.55 | 50.00 | 0.00 | - | 55 | 1,067 | 36.84% |
| PYPL230616P00140000 | 2022-09-27 2:13PM EDT | 140.00 | 55.35 | 53.95 | 54.80 | 0.00 | - | 1 | 596 | 37.21% |
| PYPL230616P00145000 | 2022-09-28 2:16PM EDT | 145.00 | 55.70 | 58.65 | 59.50 | 0.00 | - | 21 | 407 | 36.01% |
| PYPL230616P00150000 | 2022-09-28 2:56PM EDT | 150.00 | 59.85 | 63.60 | 64.40 | 0.00 | - | 151 | 473 | 36.50% |
| PYPL230616P00155000 | 2022-09-28 11:17AM EDT | 155.00 | 67.35 | 68.55 | 69.35 | 0.00 | - | 1 | 174 | 37.43% |
| PYPL230616P00160000 | 2022-09-28 10:23AM EDT | 160.00 | 73.00 | 72.90 | 74.50 | 0.00 | - | 1 | 1 | 41.11% |
| PYPL230616P00165000 | 2022-07-27 12:52PM EDT | 165.00 | 79.37 | 71.90 | 72.95 | 0.00 | - | 6 | 11 | 0.00% |
| PYPL230616P00170000 | 2022-09-15 10:17AM EDT | 170.00 | 71.43 | 83.50 | 84.30 | 0.00 | - | 6 | 0 | 41.11% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2022-09-21 11:44AM EDT | 180.00 | 86.15 | 93.65 | 94.55 | 0.00 | - | 1 | 0 | 47.68% |
© 2022 Yahoo. All rights reserved.
