PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721C00035000 | 2023-01-30 3:01PM EST | 35.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00037500 | 2023-01-31 2:56PM EST | 37.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00040000 | 2023-01-31 10:20AM EST | 40.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230721C00042500 | 2023-01-10 3:09PM EST | 42.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL230721C00045000 | 2023-01-24 9:46AM EST | 45.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721C00047500 | 2023-01-18 3:03PM EST | 47.50 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00050000 | 2023-01-18 10:13AM EST | 50.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230721C00055000 | 2023-01-23 3:14PM EST | 55.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00060000 | 2023-01-30 11:33AM EST | 60.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PYPL230721C00062500 | 2023-01-27 11:23AM EST | 62.50 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230721C00065000 | 2023-01-31 2:22PM EST | 65.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230721C00067500 | 2023-01-10 11:56AM EST | 67.50 | 17.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00070000 | 2023-01-20 2:54PM EST | 70.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721C00072500 | 2023-01-30 11:31AM EST | 72.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721C00075000 | 2023-01-31 2:34PM EST | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230721C00077500 | 2023-01-30 10:22AM EST | 77.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL230721C00080000 | 2023-01-31 3:41PM EST | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721C00082500 | 2023-01-31 10:41AM EST | 82.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| PYPL230721C00085000 | 2023-01-31 12:40PM EST | 85.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| PYPL230721C00087500 | 2023-01-31 3:54PM EST | 87.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PYPL230721C00090000 | 2023-01-31 1:54PM EST | 90.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| PYPL230721C00092500 | 2023-01-31 9:53AM EST | 92.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PYPL230721C00095000 | 2023-01-31 3:59PM EST | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| PYPL230721C00100000 | 2023-01-31 3:50PM EST | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| PYPL230721C00105000 | 2023-01-31 3:59PM EST | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| PYPL230721C00110000 | 2023-01-31 3:50PM EST | 110.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PYPL230721C00115000 | 2023-01-31 2:53PM EST | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PYPL230721C00120000 | 2023-01-30 1:47PM EST | 120.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| PYPL230721C00125000 | 2023-01-31 2:22PM EST | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PYPL230721C00130000 | 2023-01-31 2:23PM EST | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PYPL230721C00135000 | 2023-01-31 3:56PM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721P00035000 | 2023-01-31 10:37AM EST | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL230721P00040000 | 2023-01-30 9:34AM EST | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL230721P00042500 | 2023-01-31 12:06PM EST | 42.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PYPL230721P00045000 | 2023-01-31 11:53AM EST | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PYPL230721P00047500 | 2023-01-31 1:23PM EST | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL230721P00050000 | 2023-01-31 9:32AM EST | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PYPL230721P00055000 | 2023-01-30 2:04PM EST | 55.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| PYPL230721P00060000 | 2023-01-31 10:16AM EST | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PYPL230721P00062500 | 2023-01-31 1:35PM EST | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL230721P00065000 | 2023-01-31 2:29PM EST | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| PYPL230721P00067500 | 2023-01-31 10:25AM EST | 67.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| PYPL230721P00070000 | 2023-01-30 10:36AM EST | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL230721P00072500 | 2023-01-30 9:30AM EST | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PYPL230721P00075000 | 2023-01-31 2:36PM EST | 75.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| PYPL230721P00077500 | 2023-01-31 12:33PM EST | 77.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| PYPL230721P00080000 | 2023-01-31 12:33PM EST | 80.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.78% |
| PYPL230721P00082500 | 2023-01-31 2:22PM EST | 82.50 | 9.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230721P00085000 | 2023-01-31 2:22PM EST | 85.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| PYPL230721P00087500 | 2023-01-30 9:45AM EST | 87.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PYPL230721P00090000 | 2023-01-30 11:07AM EST | 90.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00092500 | 2023-01-30 9:40AM EST | 92.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00095000 | 2023-01-31 12:02PM EST | 95.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230721P00100000 | 2023-01-30 11:37AM EST | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL230721P00105000 | 2023-01-30 10:15AM EST | 105.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PYPL230721P00110000 | 2023-01-31 10:03AM EST | 110.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230721P00115000 | 2023-01-30 10:36AM EST | 115.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL230721P00120000 | 2023-01-27 2:43PM EST | 120.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230721P00125000 | 2023-01-26 9:40AM EST | 125.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230721P00130000 | 2022-12-19 9:51AM EST | 130.00 | 61.36 | 52.25 | 53.05 | 0.00 | - | 6 | 0 | 69.48% |
| PYPL230721P00135000 | 2022-11-29 3:22PM EST | 135.00 | 56.95 | 63.35 | 65.30 | 0.00 | - | - | 0 | 107.26% |
© 2023 Yahoo. All rights reserved.
