PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2023-01-10 2:30PM EST | 35.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL230915C00037500 | 2023-01-10 11:47AM EST | 37.50 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00040000 | 2023-01-25 3:57PM EST | 40.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00042500 | 2023-01-10 3:30PM EST | 42.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915C00045000 | 2023-01-12 1:44PM EST | 45.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230915C00047500 | 2023-01-20 1:01PM EST | 47.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915C00050000 | 2023-01-26 10:54AM EST | 50.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230915C00055000 | 2023-01-12 1:44PM EST | 55.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915C00060000 | 2023-01-20 11:52AM EST | 60.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00062500 | 2023-01-23 3:14PM EST | 62.50 | 22.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00065000 | 2023-01-30 11:26AM EST | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230915C00067500 | 2023-01-23 3:17PM EST | 67.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915C00070000 | 2023-01-30 12:11PM EST | 70.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00072500 | 2023-01-30 12:46PM EST | 72.50 | 16.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00075000 | 2023-01-30 3:58PM EST | 75.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230915C00077500 | 2023-01-30 2:56PM EST | 77.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230915C00080000 | 2023-01-30 3:50PM EST | 80.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.20% |
| PYPL230915C00082500 | 2023-01-30 9:30AM EST | 82.50 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PYPL230915C00085000 | 2023-01-30 2:27PM EST | 85.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PYPL230915C00087500 | 2023-01-30 2:22PM EST | 87.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| PYPL230915C00090000 | 2023-01-30 1:31PM EST | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PYPL230915C00092500 | 2023-01-30 3:46PM EST | 92.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| PYPL230915C00095000 | 2023-01-30 2:50PM EST | 95.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| PYPL230915C00097500 | 2023-01-30 3:15PM EST | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| PYPL230915C00100000 | 2023-01-30 3:59PM EST | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| PYPL230915C00105000 | 2023-01-30 3:05PM EST | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PYPL230915C00110000 | 2023-01-30 11:38AM EST | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PYPL230915C00115000 | 2023-01-30 2:13PM EST | 115.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| PYPL230915C00120000 | 2023-01-30 12:33PM EST | 120.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| PYPL230915C00125000 | 2023-01-30 11:33AM EST | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PYPL230915C00130000 | 2023-01-30 11:33AM EST | 130.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PYPL230915C00135000 | 2023-01-30 3:59PM EST | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PYPL230915C00140000 | 2023-01-30 10:40AM EST | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PYPL230915C00145000 | 2023-01-30 2:50PM EST | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| PYPL230915C00150000 | 2023-01-30 9:54AM EST | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PYPL230915C00155000 | 2023-01-30 10:44AM EST | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| PYPL230915C00160000 | 2023-01-20 2:37PM EST | 160.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PYPL230915C00165000 | 2023-01-26 3:50PM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00170000 | 2023-01-20 2:45PM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL230915C00175000 | 2023-01-26 9:36AM EST | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00180000 | 2023-01-30 9:52AM EST | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00185000 | 2023-01-17 12:36PM EST | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL230915C00190000 | 2023-01-12 10:38AM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL230915C00195000 | 2023-01-25 3:10PM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00200000 | 2023-01-30 11:55AM EST | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PYPL230915C00210000 | 2023-01-25 1:32PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00220000 | 2023-01-30 10:41AM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00230000 | 2023-01-30 2:05PM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00240000 | 2023-01-23 10:37AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL230915C00250000 | 2023-01-30 11:28AM EST | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PYPL230915C00260000 | 2023-01-26 10:42AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00270000 | 2023-01-26 10:42AM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00280000 | 2023-01-30 11:52AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915C00290000 | 2022-12-28 12:22PM EST | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 50.78% |
| PYPL230915C00300000 | 2023-01-23 11:05AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00310000 | 2023-01-25 1:35PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL230915C00320000 | 2022-12-28 3:05PM EST | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 58.20% |
| PYPL230915C00330000 | 2022-10-31 2:01PM EST | 330.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 52 | 170 | 65.63% |
| PYPL230915C00340000 | 2022-11-01 1:45PM EST | 340.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 66.70% |
| PYPL230915C00350000 | 2023-01-23 10:56AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL230915C00360000 | 2022-11-11 10:08AM EST | 360.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 50 | 291 | 66.80% |
| PYPL230915C00370000 | 2022-11-01 2:22PM EST | 370.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 281 | 69.92% |
| PYPL230915C00380000 | 2023-01-26 12:36PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2023-01-30 3:55PM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PYPL230915P00037500 | 2023-01-30 3:56PM EST | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL230915P00040000 | 2023-01-30 3:55PM EST | 40.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL230915P00042500 | 2023-01-26 10:00AM EST | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915P00045000 | 2023-01-25 11:09AM EST | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL230915P00047500 | 2023-01-30 3:02PM EST | 47.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915P00050000 | 2023-01-30 3:52PM EST | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| PYPL230915P00055000 | 2023-01-30 1:51PM EST | 55.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| PYPL230915P00060000 | 2023-01-30 2:50PM EST | 60.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| PYPL230915P00062500 | 2023-01-30 2:30PM EST | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PYPL230915P00065000 | 2023-01-30 10:27AM EST | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL230915P00067500 | 2023-01-30 11:56AM EST | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915P00070000 | 2023-01-30 11:18AM EST | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PYPL230915P00072500 | 2023-01-27 10:58AM EST | 72.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PYPL230915P00075000 | 2023-01-30 12:21PM EST | 75.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| PYPL230915P00077500 | 2023-01-30 12:07PM EST | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PYPL230915P00080000 | 2023-01-30 3:49PM EST | 80.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL230915P00082500 | 2023-01-30 3:46PM EST | 82.50 | 10.89 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PYPL230915P00085000 | 2023-01-30 3:25PM EST | 85.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230915P00087500 | 2023-01-27 10:25AM EST | 87.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00090000 | 2023-01-30 3:55PM EST | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230915P00092500 | 2023-01-30 2:33PM EST | 92.50 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00095000 | 2023-01-26 12:59PM EST | 95.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL230915P00097500 | 2023-01-27 2:48PM EST | 97.50 | 18.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230915P00100000 | 2023-01-30 9:40AM EST | 100.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230915P00105000 | 2023-01-30 1:23PM EST | 105.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PYPL230915P00110000 | 2023-01-30 1:38PM EST | 110.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| PYPL230915P00115000 | 2023-01-30 3:42PM EST | 115.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PYPL230915P00120000 | 2023-01-06 2:00PM EST | 120.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915P00125000 | 2023-01-27 10:16AM EST | 125.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00130000 | 2023-01-26 10:24AM EST | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00135000 | 2023-01-26 12:13PM EST | 135.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00140000 | 2022-12-08 3:05PM EST | 140.00 | 65.90 | 63.05 | 63.80 | 0.00 | - | 52 | 10 | 61.58% |
| PYPL230915P00145000 | 2022-11-23 3:33PM EST | 145.00 | 64.24 | 75.05 | 76.25 | 0.00 | - | 35 | 0 | 99.14% |
| PYPL230915P00150000 | 2023-01-18 10:41AM EST | 150.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00155000 | 2022-11-04 2:23PM EST | 155.00 | 80.70 | 79.90 | 80.70 | 0.00 | - | 420 | 5 | 79.12% |
| PYPL230915P00160000 | 2023-01-27 1:47PM EST | 160.00 | 77.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00165000 | 2022-09-22 9:27AM EST | 165.00 | 75.90 | 80.70 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00170000 | 2022-09-19 2:37PM EST | 170.00 | 75.31 | 85.20 | 85.80 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00175000 | 2022-09-15 9:31AM EST | 175.00 | 77.62 | 94.15 | 95.15 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00180000 | 2022-12-22 12:29PM EST | 180.00 | 113.05 | 100.40 | 101.45 | 0.00 | - | 4 | 0 | 54.59% |
| PYPL230915P00185000 | 2022-10-12 8:30AM EST | 185.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00190000 | 2023-01-06 2:18PM EST | 190.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00195000 | 2022-09-13 8:34AM EST | 195.00 | 100.40 | 114.25 | 115.75 | 0.00 | - | 3 | 0 | 55.37% |
| PYPL230915P00200000 | 2023-01-30 9:40AM EST | 200.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00210000 | 2023-01-11 9:44AM EST | 210.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00220000 | 2022-12-07 11:18AM EST | 220.00 | 147.50 | 143.45 | 144.00 | 0.00 | - | 4 | 0 | 91.94% |
| PYPL230915P00230000 | 2022-09-13 12:52PM EST | 230.00 | 133.80 | 145.20 | 146.50 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00240000 | 2022-09-14 9:37AM EST | 240.00 | 143.90 | 157.80 | 159.10 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00250000 | 2023-01-30 10:23AM EST | 250.00 | 169.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00260000 | 2023-01-23 10:03AM EST | 260.00 | 181.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00270000 | 2022-03-17 9:02AM EST | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-11-10 2:25PM EST | 280.00 | 194.36 | 204.85 | 208.00 | 0.00 | - | 5 | 5 | 122.45% |
| PYPL230915P00290000 | 2022-09-13 12:52PM EST | 290.00 | 193.80 | 204.60 | 206.85 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00300000 | 2022-08-15 8:46AM EST | 300.00 | 198.32 | 202.25 | 205.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00310000 | 2022-04-19 10:29AM EST | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 79.39% |
| PYPL230915P00350000 | 2022-05-25 11:56AM EST | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 106.08% |
| PYPL230915P00360000 | 2022-01-24 11:14AM EST | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00370000 | 2022-09-30 2:51PM EST | 370.00 | 282.35 | 282.10 | 285.55 | 0.00 | - | 80 | 0 | 0.00% |
| PYPL230915P00380000 | 2022-09-28 2:50PM EST | 380.00 | 288.45 | 292.15 | 295.60 | 0.00 | - | 101 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
