PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721C00032500 | 2023-06-01 10:48AM EDT | 32.50 | 30.65 | 31.05 | 31.30 | 0.00 | - | 1 | 3 | 106.06% |
| PYPL230721C00035000 | 2023-06-02 11:02AM EDT | 35.00 | 29.60 | 28.55 | 28.90 | 0.00 | - | 2 | 86 | 99.80% |
| PYPL230721C00037500 | 2023-05-26 9:52AM EDT | 37.50 | 22.30 | 26.15 | 26.45 | 0.00 | - | 15 | 42 | 94.73% |
| PYPL230721C00040000 | 2023-06-05 12:28PM EDT | 40.00 | 23.10 | 23.65 | 23.90 | -2.10 | -8.33% | 1 | 113 | 83.30% |
| PYPL230721C00042500 | 2023-05-26 9:35AM EDT | 42.50 | 17.50 | 21.20 | 21.35 | 0.00 | - | 23 | 69 | 74.02% |
| PYPL230721C00045000 | 2023-06-05 9:34AM EDT | 45.00 | 19.00 | 18.75 | 18.90 | 0.00 | - | 1 | 152 | 67.48% |
| PYPL230721C00047500 | 2023-06-08 9:42AM EDT | 47.50 | 16.95 | 16.20 | 16.45 | 0.00 | - | 1 | 160 | 58.69% |
| PYPL230721C00050000 | 2023-06-07 3:01PM EDT | 50.00 | 13.60 | 13.85 | 14.10 | -1.10 | -7.48% | 1 | 327 | 55.27% |
| PYPL230721C00052500 | 2023-06-08 2:05PM EDT | 52.50 | 12.20 | 11.50 | 11.70 | 0.00 | - | 28 | 171 | 52.20% |
| PYPL230721C00055000 | 2023-06-09 10:31AM EDT | 55.00 | 9.05 | 9.20 | 9.30 | -1.10 | -10.84% | 220 | 1,084 | 44.97% |
| PYPL230721C00057500 | 2023-06-09 11:24AM EDT | 57.50 | 7.20 | 7.00 | 7.10 | -0.55 | -7.10% | 113 | 616 | 40.45% |
| PYPL230721C00060000 | 2023-06-09 3:51PM EDT | 60.00 | 5.05 | 5.05 | 5.15 | -0.65 | -11.40% | 257 | 3,323 | 37.55% |
| PYPL230721C00062500 | 2023-06-09 3:59PM EDT | 62.50 | 3.45 | 3.40 | 3.50 | -0.52 | -13.10% | 264 | 5,601 | 35.38% |
| PYPL230721C00065000 | 2023-06-09 3:58PM EDT | 65.00 | 2.21 | 2.19 | 2.22 | -0.40 | -15.33% | 1,406 | 19,193 | 33.94% |
| PYPL230721C00067500 | 2023-06-09 3:55PM EDT | 67.50 | 1.37 | 1.36 | 1.39 | -0.23 | -14.38% | 2,906 | 11,921 | 33.99% |
| PYPL230721C00070000 | 2023-06-09 3:58PM EDT | 70.00 | 0.89 | 0.87 | 0.90 | -0.11 | -11.00% | 3,564 | 16,294 | 35.21% |
| PYPL230721C00072500 | 2023-06-09 3:59PM EDT | 72.50 | 0.61 | 0.60 | 0.61 | -0.01 | -1.61% | 10,867 | 45,483 | 36.96% |
| PYPL230721C00075000 | 2023-06-09 3:44PM EDT | 75.00 | 0.42 | 0.42 | 0.45 | 0.00 | - | 1,855 | 6,187 | 39.40% |
| PYPL230721C00077500 | 2023-06-09 3:52PM EDT | 77.50 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 1,975 | 3,328 | 41.75% |
| PYPL230721C00080000 | 2023-06-09 3:37PM EDT | 80.00 | 0.26 | 0.25 | 0.26 | +0.04 | +18.18% | 3,850 | 8,323 | 43.90% |
| PYPL230721C00082500 | 2023-06-09 3:59PM EDT | 82.50 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 1,279 | 4,587 | 46.29% |
| PYPL230721C00085000 | 2023-06-09 3:29PM EDT | 85.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 400 | 3,950 | 48.34% |
| PYPL230721C00087500 | 2023-06-09 3:59PM EDT | 87.50 | 0.13 | 0.13 | 0.16 | +0.03 | +30.00% | 312 | 2,929 | 50.78% |
| PYPL230721C00090000 | 2023-06-09 3:35PM EDT | 90.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 42 | 3,604 | 52.34% |
| PYPL230721C00092500 | 2023-06-07 3:46PM EDT | 92.50 | 0.06 | 0.09 | 0.10 | 0.00 | - | 115 | 1,038 | 54.10% |
| PYPL230721C00095000 | 2023-06-09 3:41PM EDT | 95.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 836 | 2,210 | 55.86% |
| PYPL230721C00100000 | 2023-06-09 2:15PM EDT | 100.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 22 | 4,256 | 59.38% |
| PYPL230721C00105000 | 2023-06-09 3:35PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 73 | 2,523 | 62.31% |
| PYPL230721C00110000 | 2023-06-07 11:17AM EDT | 110.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 3,067 | 64.06% |
| PYPL230721C00115000 | 2023-06-09 3:57PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 982 | 65.63% |
| PYPL230721C00120000 | 2023-06-07 11:10AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,168 | 67.97% |
| PYPL230721C00125000 | 2023-05-31 11:17AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,037 | 68.75% |
| PYPL230721C00130000 | 2023-06-02 3:57PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 859 | 71.88% |
| PYPL230721C00135000 | 2023-06-09 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 528 | 82.81% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721P00032500 | 2023-05-30 12:37PM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 39 | 64 | 78.13% |
| PYPL230721P00035000 | 2023-05-31 10:12AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 108 | 1,517 | 71.88% |
| PYPL230721P00037500 | 2023-05-25 3:05PM EDT | 37.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 61 | 67.19% |
| PYPL230721P00040000 | 2023-06-08 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 535 | 53.91% |
| PYPL230721P00042500 | 2023-06-09 1:35PM EDT | 42.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 1,135 | 51.56% |
| PYPL230721P00045000 | 2023-06-09 2:34PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 92 | 3,304 | 48.05% |
| PYPL230721P00047500 | 2023-06-09 11:07AM EDT | 47.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 987 | 45.31% |
| PYPL230721P00050000 | 2023-06-09 3:12PM EDT | 50.00 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 19 | 4,680 | 42.19% |
| PYPL230721P00052500 | 2023-06-09 2:43PM EDT | 52.50 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 213 | 594 | 39.16% |
| PYPL230721P00055000 | 2023-06-09 3:55PM EDT | 55.00 | 0.43 | 0.41 | 0.42 | +0.05 | +13.16% | 1,385 | 9,766 | 36.33% |
| PYPL230721P00057500 | 2023-06-09 3:58PM EDT | 57.50 | 0.71 | 0.70 | 0.73 | +0.08 | +12.70% | 205 | 1,559 | 33.99% |
| PYPL230721P00060000 | 2023-06-09 3:55PM EDT | 60.00 | 1.24 | 1.22 | 1.24 | +0.14 | +12.73% | 522 | 6,636 | 31.81% |
| PYPL230721P00062500 | 2023-06-09 3:58PM EDT | 62.50 | 2.06 | 2.05 | 2.09 | +0.27 | +15.08% | 576 | 7,785 | 30.35% |
| PYPL230721P00065000 | 2023-06-09 3:49PM EDT | 65.00 | 3.28 | 3.30 | 3.40 | +0.38 | +13.10% | 200 | 6,731 | 30.01% |
| PYPL230721P00067500 | 2023-06-09 3:27PM EDT | 67.50 | 4.95 | 4.95 | 5.10 | +0.51 | +11.49% | 95 | 3,841 | 29.96% |
| PYPL230721P00070000 | 2023-06-09 3:17PM EDT | 70.00 | 7.00 | 7.00 | 7.15 | +0.65 | +10.24% | 35 | 3,307 | 30.91% |
| PYPL230721P00072500 | 2023-06-09 2:02PM EDT | 72.50 | 9.25 | 9.25 | 9.40 | +0.95 | +11.45% | 15 | 938 | 32.32% |
| PYPL230721P00075000 | 2023-06-09 2:17PM EDT | 75.00 | 11.49 | 11.55 | 11.85 | +0.69 | +6.39% | 2 | 1,302 | 36.62% |
| PYPL230721P00077500 | 2023-06-09 11:01AM EDT | 77.50 | 14.65 | 13.90 | 14.25 | +1.66 | +12.78% | 3 | 423 | 38.57% |
| PYPL230721P00080000 | 2023-06-05 12:01PM EDT | 80.00 | 15.43 | 16.40 | 16.70 | 0.00 | - | 1 | 7 | 41.21% |
| PYPL230721P00082500 | 2023-05-25 10:53AM EDT | 82.50 | 22.00 | 18.80 | 19.30 | 0.00 | - | 3 | 1 | 49.41% |
| PYPL230721P00085000 | 2023-06-07 12:20PM EDT | 85.00 | 20.95 | 21.35 | 21.70 | 0.00 | - | 1 | 4 | 49.41% |
| PYPL230721P00087500 | 2023-05-22 9:48AM EDT | 87.50 | 26.15 | 23.80 | 24.25 | 0.00 | - | 5 | 1 | 55.66% |
| PYPL230721P00090000 | 2023-06-09 2:20PM EDT | 90.00 | 26.35 | 26.30 | 26.75 | -0.95 | -3.48% | 1 | 0 | 59.38% |
| PYPL230721P00092500 | 2023-05-09 3:26PM EDT | 92.50 | 26.30 | 26.00 | 30.50 | 0.00 | - | 191 | 0 | 96.63% |
| PYPL230721P00095000 | 2023-05-24 2:00PM EDT | 95.00 | 33.15 | 31.30 | 32.70 | 0.00 | - | 1 | 0 | 76.47% |
| PYPL230721P00100000 | 2023-05-26 3:49PM EDT | 100.00 | 39.85 | 36.30 | 37.05 | 0.00 | - | 1 | 0 | 68.65% |
| PYPL230721P00105000 | 2023-03-01 12:02PM EDT | 105.00 | 30.98 | 28.70 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00110000 | 2023-06-09 2:03PM EDT | 110.00 | 46.39 | 46.30 | 46.85 | +2.83 | +6.50% | 4 | 0 | 70.51% |
| PYPL230721P00115000 | 2023-02-10 12:31PM EDT | 115.00 | 35.80 | 41.30 | 41.90 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00120000 | 2023-06-09 2:40PM EDT | 120.00 | 56.50 | 56.30 | 56.70 | +11.80 | +26.40% | 1 | 0 | 92.09% |
| PYPL230721P00125000 | 2023-05-19 1:27PM EDT | 125.00 | 64.15 | 60.80 | 62.45 | 0.00 | - | 1 | 0 | 90.23% |
| PYPL230721P00130000 | 2022-12-19 10:51AM EDT | 130.00 | 61.36 | 52.25 | 53.05 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230721P00135000 | 2022-11-29 4:22PM EDT | 135.00 | 56.95 | 63.35 | 65.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.