PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2022-09-23 11:27AM EDT | 35.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230915C00037500 | 2022-09-22 10:41AM EDT | 37.50 | 54.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230915C00040000 | 2022-09-20 9:36AM EDT | 40.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00042500 | 2022-08-03 2:35PM EDT | 42.50 | 58.88 | 51.60 | 52.50 | 0.00 | - | 10 | 23 | 105.49% |
| PYPL230915C00045000 | 2022-09-22 12:42PM EDT | 45.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00047500 | 2022-08-01 2:04PM EDT | 47.50 | 45.00 | 49.70 | 50.50 | 0.00 | - | 1 | 34 | 109.71% |
| PYPL230915C00050000 | 2022-09-15 3:19PM EDT | 50.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00055000 | 2022-08-11 11:02AM EDT | 55.00 | 50.34 | 46.10 | 47.15 | 0.00 | - | 1 | 12 | 110.28% |
| PYPL230915C00060000 | 2022-09-22 12:42PM EDT | 60.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00062500 | 2022-08-08 10:03AM EDT | 62.50 | 42.80 | 37.80 | 38.60 | 0.00 | - | 1 | 33 | 88.56% |
| PYPL230915C00065000 | 2022-09-23 12:50PM EDT | 65.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL230915C00067500 | 2022-08-02 3:58PM EDT | 67.50 | 32.50 | 33.05 | 33.60 | 0.00 | - | 1 | 42 | 78.64% |
| PYPL230915C00070000 | 2022-09-23 12:48PM EDT | 70.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL230915C00072500 | 2022-09-26 9:30AM EDT | 72.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00075000 | 2022-09-21 2:42PM EDT | 75.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00077500 | 2022-09-14 1:22PM EDT | 77.50 | 31.46 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PYPL230915C00080000 | 2022-09-30 3:30PM EDT | 80.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230915C00082500 | 2022-09-26 11:57AM EDT | 82.50 | 20.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915C00085000 | 2022-09-30 11:13AM EDT | 85.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915C00087500 | 2022-09-22 9:51AM EDT | 87.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PYPL230915C00090000 | 2022-09-30 2:47PM EDT | 90.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PYPL230915C00092500 | 2022-09-26 3:56PM EDT | 92.50 | 14.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PYPL230915C00095000 | 2022-09-26 2:20PM EDT | 95.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL230915C00097500 | 2022-09-23 12:43PM EDT | 97.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PYPL230915C00100000 | 2022-09-30 3:28PM EDT | 100.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PYPL230915C00105000 | 2022-09-30 12:28PM EDT | 105.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PYPL230915C00110000 | 2022-09-30 3:56PM EDT | 110.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PYPL230915C00115000 | 2022-09-30 3:19PM EDT | 115.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PYPL230915C00120000 | 2022-09-29 1:14PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915C00125000 | 2022-09-30 12:50PM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PYPL230915C00130000 | 2022-09-30 12:20PM EDT | 130.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915C00135000 | 2022-09-29 1:50PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PYPL230915C00140000 | 2022-09-30 12:41PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL230915C00145000 | 2022-09-30 12:46PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PYPL230915C00150000 | 2022-09-30 12:47PM EDT | 150.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00155000 | 2022-09-30 10:29AM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PYPL230915C00160000 | 2022-09-30 12:38PM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PYPL230915C00165000 | 2022-09-29 12:39PM EDT | 165.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00170000 | 2022-09-30 11:30AM EDT | 170.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL230915C00175000 | 2022-09-30 11:08AM EDT | 175.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00180000 | 2022-09-30 1:22PM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PYPL230915C00185000 | 2022-09-29 10:07AM EDT | 185.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL230915C00190000 | 2022-09-29 10:07AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00195000 | 2022-09-29 10:07AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00200000 | 2022-09-21 10:58AM EDT | 200.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00210000 | 2022-09-30 12:02PM EDT | 210.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915C00220000 | 2022-09-29 12:26PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00230000 | 2022-09-30 12:03PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00240000 | 2022-09-30 12:02PM EDT | 240.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00250000 | 2022-09-30 3:48PM EDT | 250.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL230915C00260000 | 2022-09-30 12:02PM EDT | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00270000 | 2022-09-30 12:03PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00280000 | 2022-09-28 3:29PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00290000 | 2022-09-30 12:03PM EDT | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00300000 | 2022-09-30 12:03PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00310000 | 2022-09-29 9:55AM EDT | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PYPL230915C00320000 | 2022-09-29 9:54AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PYPL230915C00330000 | 2022-09-30 3:50PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PYPL230915C00340000 | 2022-09-16 1:01PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915C00350000 | 2022-09-19 2:14PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL230915C00360000 | 2022-09-30 3:52PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PYPL230915C00370000 | 2022-09-30 3:50PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PYPL230915C00380000 | 2022-09-30 3:49PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2022-09-27 11:59AM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL230915P00037500 | 2022-09-16 1:07PM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL230915P00040000 | 2022-09-29 9:32AM EDT | 40.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PYPL230915P00042500 | 2022-09-16 1:10PM EDT | 42.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL230915P00045000 | 2022-09-13 9:30AM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL230915P00047500 | 2022-09-20 1:37PM EDT | 47.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL230915P00050000 | 2022-09-27 1:45PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| PYPL230915P00055000 | 2022-09-30 11:23AM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL230915P00060000 | 2022-09-26 11:54AM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915P00062500 | 2022-09-29 11:14AM EDT | 62.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL230915P00065000 | 2022-09-30 10:44AM EDT | 65.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915P00067500 | 2022-09-30 11:02AM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL230915P00070000 | 2022-09-30 10:47AM EDT | 70.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL230915P00072500 | 2022-09-19 10:06AM EDT | 72.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PYPL230915P00075000 | 2022-09-28 1:15PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PYPL230915P00077500 | 2022-09-22 9:43AM EDT | 77.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL230915P00080000 | 2022-09-28 1:00PM EDT | 80.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PYPL230915P00082500 | 2022-09-22 1:13PM EDT | 82.50 | 12.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PYPL230915P00085000 | 2022-09-23 10:26AM EDT | 85.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| PYPL230915P00087500 | 2022-09-29 3:59PM EDT | 87.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00090000 | 2022-09-30 11:52AM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00092500 | 2022-09-19 11:15AM EDT | 92.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL230915P00095000 | 2022-09-30 12:49PM EDT | 95.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230915P00097500 | 2022-09-30 12:40PM EDT | 97.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230915P00100000 | 2022-09-30 11:56AM EDT | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230915P00105000 | 2022-09-26 1:36PM EDT | 105.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00110000 | 2022-09-27 1:23PM EDT | 110.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00115000 | 2022-09-27 12:02PM EDT | 115.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230915P00120000 | 2022-09-28 1:46PM EDT | 120.00 | 35.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230915P00125000 | 2022-09-30 12:05PM EDT | 125.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00130000 | 2022-09-23 10:13AM EDT | 130.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL230915P00135000 | 2022-09-28 2:05PM EDT | 135.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00140000 | 2022-09-27 12:55PM EDT | 140.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00145000 | 2022-09-28 1:30PM EDT | 145.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL230915P00150000 | 2022-09-29 3:11PM EDT | 150.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL230915P00155000 | 2022-09-21 10:08AM EDT | 155.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00160000 | 2022-09-27 9:52AM EDT | 160.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00165000 | 2022-09-22 10:27AM EDT | 165.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00170000 | 2022-09-19 3:37PM EDT | 170.00 | 75.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00175000 | 2022-09-15 10:31AM EDT | 175.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00180000 | 2022-09-09 2:09PM EDT | 180.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230915P00185000 | 2022-09-06 3:50PM EDT | 185.00 | 92.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00190000 | 2022-09-30 3:46PM EDT | 190.00 | 103.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00195000 | 2022-09-13 9:34AM EDT | 195.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL230915P00200000 | 2022-09-27 9:47AM EDT | 200.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00210000 | 2022-07-28 3:48PM EDT | 210.00 | 123.70 | 116.75 | 117.95 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL230915P00220000 | 2022-09-30 2:59PM EDT | 220.00 | 133.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00230000 | 2022-09-13 1:52PM EDT | 230.00 | 133.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00240000 | 2022-09-14 10:37AM EDT | 240.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00250000 | 2022-09-14 10:55AM EDT | 250.00 | 153.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL230915P00260000 | 2022-09-16 3:36PM EDT | 260.00 | 166.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230915P00270000 | 2022-03-17 10:02AM EDT | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-09-12 1:08PM EDT | 280.00 | 182.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00290000 | 2022-09-13 1:52PM EDT | 290.00 | 193.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230915P00300000 | 2022-08-15 9:46AM EDT | 300.00 | 198.32 | 202.25 | 205.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00310000 | 2022-04-19 11:29AM EDT | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 93.77% |
| PYPL230915P00350000 | 2022-05-25 12:56PM EDT | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 113.50% |
| PYPL230915P00360000 | 2022-01-24 12:14PM EDT | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00370000 | 2022-09-30 3:51PM EDT | 370.00 | 282.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PYPL230915P00380000 | 2022-09-28 3:50PM EDT | 380.00 | 288.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
