PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00040000 | 2022-06-16 12:36PM EDT | 40.00 | 37.30 | 41.35 | 43.55 | 0.00 | - | 1 | 32 | 71.69% |
| PYPL230915C00042500 | 2022-06-13 9:56AM EDT | 42.50 | 39.37 | 39.55 | 41.55 | 0.00 | - | 10 | 28 | 70.20% |
| PYPL230915C00045000 | 2022-05-27 11:49AM EDT | 45.00 | 44.50 | 37.50 | 39.45 | 0.00 | - | 2 | 37 | 67.63% |
| PYPL230915C00047500 | 2022-06-02 3:11PM EDT | 47.50 | 46.10 | 35.80 | 37.35 | 0.00 | - | 2 | 38 | 65.94% |
| PYPL230915C00050000 | 2022-05-31 10:19AM EDT | 50.00 | 40.20 | 34.15 | 35.55 | 0.00 | - | 2 | 31 | 64.98% |
| PYPL230915C00055000 | 2022-05-25 1:09PM EDT | 55.00 | 33.50 | 30.80 | 32.40 | 0.00 | - | 20 | 10 | 63.39% |
| PYPL230915C00060000 | 2022-06-24 12:18PM EDT | 60.00 | 29.01 | 27.35 | 29.05 | -1.34 | -4.42% | 10 | 35 | 60.58% |
| PYPL230915C00065000 | 2022-06-23 9:36AM EDT | 65.00 | 22.00 | 24.30 | 26.35 | 0.00 | - | 1 | 85 | 59.19% |
| PYPL230915C00067500 | 2022-05-25 1:56PM EDT | 67.50 | 25.55 | 23.05 | 25.35 | 0.00 | - | - | 26 | 59.33% |
| PYPL230915C00070000 | 2022-06-24 1:18PM EDT | 70.00 | 22.90 | 21.90 | 23.15 | +3.30 | +16.84% | 3 | 179 | 57.47% |
| PYPL230915C00072500 | 2022-06-21 9:45AM EDT | 72.50 | 18.95 | 20.30 | 21.75 | 0.00 | - | 1 | 13 | 56.10% |
| PYPL230915C00075000 | 2022-06-24 12:29PM EDT | 75.00 | 19.90 | 19.00 | 21.15 | +2.90 | +17.06% | 1 | 44 | 56.33% |
| PYPL230915C00077500 | 2022-06-24 2:06PM EDT | 77.50 | 18.75 | 18.10 | 19.30 | -0.55 | -2.85% | 1 | 1 | 55.10% |
| PYPL230915C00080000 | 2022-06-24 10:41AM EDT | 80.00 | 17.69 | 16.75 | 18.80 | +2.85 | +19.20% | 10 | 259 | 55.12% |
| PYPL230915C00082500 | 2022-06-15 3:39PM EDT | 82.50 | 16.21 | 15.60 | 17.50 | 0.00 | - | 1 | 38 | 54.09% |
| PYPL230915C00085000 | 2022-06-14 1:33PM EDT | 85.00 | 13.54 | 14.45 | 16.40 | 0.00 | - | 1 | 86 | 53.25% |
| PYPL230915C00087500 | 2022-06-24 10:06AM EDT | 87.50 | 15.10 | 13.40 | 15.70 | +1.57 | +11.60% | 1 | 11 | 53.02% |
| PYPL230915C00090000 | 2022-06-24 10:18AM EDT | 90.00 | 14.00 | 12.65 | 13.95 | +2.20 | +18.64% | 2 | 154 | 51.57% |
| PYPL230915C00092500 | 2022-06-13 11:54AM EDT | 92.50 | 12.00 | 11.80 | 13.50 | 0.00 | - | 40 | 55 | 51.75% |
| PYPL230915C00095000 | 2022-06-24 12:18PM EDT | 95.00 | 12.31 | 11.15 | 12.15 | +2.71 | +28.23% | 30 | 83 | 50.80% |
| PYPL230915C00097500 | 2022-06-15 2:41PM EDT | 97.50 | 10.60 | 10.25 | 11.75 | 0.00 | - | 1 | 121 | 50.76% |
| PYPL230915C00100000 | 2022-06-24 2:57PM EDT | 100.00 | 10.20 | 9.25 | 10.55 | +1.29 | +14.48% | 4 | 391 | 51.20% |
| PYPL230915C00105000 | 2022-06-24 2:40PM EDT | 105.00 | 8.82 | 8.05 | 9.85 | +1.51 | +20.66% | 5 | 326 | 52.39% |
| PYPL230915C00110000 | 2022-06-24 2:39PM EDT | 110.00 | 7.69 | 7.35 | 8.00 | +1.40 | +22.26% | 34 | 669 | 49.74% |
| PYPL230915C00115000 | 2022-06-24 2:40PM EDT | 115.00 | 6.62 | 6.00 | 7.50 | +1.06 | +19.06% | 3 | 309 | 50.89% |
| PYPL230915C00120000 | 2022-06-21 3:58PM EDT | 120.00 | 4.60 | 4.95 | 6.05 | 0.00 | - | 1 | 454 | 48.65% |
| PYPL230915C00125000 | 2022-06-24 1:25PM EDT | 125.00 | 5.23 | 4.60 | 5.25 | +1.18 | +29.14% | 4 | 1,109 | 48.16% |
| PYPL230915C00130000 | 2022-06-24 3:57PM EDT | 130.00 | 4.36 | 3.90 | 4.55 | +0.41 | +10.38% | 2 | 789 | 47.72% |
| PYPL230915C00135000 | 2022-06-21 3:12PM EDT | 135.00 | 3.17 | 3.15 | 4.10 | 0.00 | - | 1 | 197 | 47.94% |
| PYPL230915C00140000 | 2022-06-24 12:11PM EDT | 140.00 | 3.56 | 2.98 | 3.50 | +0.77 | +27.60% | 3 | 209 | 47.31% |
| PYPL230915C00145000 | 2022-06-21 1:22PM EDT | 145.00 | 2.40 | 2.60 | 3.05 | 0.00 | - | 4 | 53 | 47.05% |
| PYPL230915C00150000 | 2022-06-24 1:40PM EDT | 150.00 | 2.58 | 2.45 | 2.60 | +0.28 | +12.17% | 1 | 654 | 46.51% |
| PYPL230915C00155000 | 2022-06-21 12:12PM EDT | 155.00 | 1.83 | 1.60 | 2.71 | 0.00 | - | 1 | 83 | 48.55% |
| PYPL230915C00160000 | 2022-06-16 12:28PM EDT | 160.00 | 1.72 | 1.50 | 2.10 | 0.00 | - | 3 | 247 | 46.80% |
| PYPL230915C00165000 | 2022-06-24 9:56AM EDT | 165.00 | 1.97 | 1.25 | 1.90 | +0.47 | +31.33% | 6 | 286 | 46.99% |
| PYPL230915C00170000 | 2022-06-17 3:12PM EDT | 170.00 | 1.50 | 1.36 | 1.67 | 0.00 | - | 2 | 134 | 46.84% |
| PYPL230915C00175000 | 2022-06-21 3:55PM EDT | 175.00 | 1.11 | 1.10 | 1.59 | 0.00 | - | 2 | 109 | 47.51% |
| PYPL230915C00180000 | 2022-06-24 1:47PM EDT | 180.00 | 1.20 | 1.08 | 1.30 | 0.00 | - | 1 | 1,109 | 46.62% |
| PYPL230915C00185000 | 2022-06-24 2:06PM EDT | 185.00 | 1.16 | 0.76 | 1.25 | +0.16 | +16.00% | 1 | 320 | 47.33% |
| PYPL230915C00190000 | 2022-06-17 12:56PM EDT | 190.00 | 1.01 | 0.83 | 1.10 | 0.00 | - | 100 | 1,179 | 47.17% |
| PYPL230915C00195000 | 2022-06-16 10:33AM EDT | 195.00 | 0.90 | 0.77 | 1.00 | 0.00 | - | 1 | 87 | 47.29% |
| PYPL230915C00200000 | 2022-06-24 2:30PM EDT | 200.00 | 0.72 | 0.53 | 1.21 | +0.03 | +4.35% | 5 | 1,647 | 50.04% |
| PYPL230915C00210000 | 2022-06-17 2:06PM EDT | 210.00 | 0.65 | 0.33 | 0.81 | 0.00 | - | 3 | 432 | 48.22% |
| PYPL230915C00220000 | 2022-06-14 3:23PM EDT | 220.00 | 0.70 | 0.15 | 1.16 | 0.00 | - | 1 | 449 | 53.21% |
| PYPL230915C00230000 | 2022-06-24 9:55AM EDT | 230.00 | 0.58 | 0.10 | 0.85 | +0.13 | +28.89% | 1 | 166 | 51.90% |
| PYPL230915C00240000 | 2022-06-24 12:37PM EDT | 240.00 | 0.53 | 0.24 | 0.93 | +0.18 | +51.43% | 1 | 1,615 | 50.27% |
| PYPL230915C00250000 | 2022-06-22 10:18AM EDT | 250.00 | 0.40 | 0.05 | 0.84 | 0.00 | - | 1 | 740 | 54.74% |
| PYPL230915C00260000 | 2022-06-13 9:40AM EDT | 260.00 | 0.01 | 0.01 | 0.81 | 0.00 | - | 1 | 224 | 50.29% |
| PYPL230915C00270000 | 2022-05-24 3:08PM EDT | 270.00 | 0.46 | 0.03 | 0.37 | 0.00 | - | 10 | 419 | 50.78% |
| PYPL230915C00280000 | 2022-06-23 12:25PM EDT | 280.00 | 0.40 | 0.15 | 0.73 | 0.00 | - | 2 | 1,706 | 53.20% |
| PYPL230915C00290000 | 2022-06-15 10:01AM EDT | 290.00 | 0.08 | 0.01 | 0.69 | 0.00 | - | 2 | 35 | 52.64% |
| PYPL230915C00300000 | 2022-06-16 9:55AM EDT | 300.00 | 0.22 | 0.11 | 0.67 | 0.00 | - | 4 | 303 | 54.49% |
| PYPL230915C00310000 | 2022-06-23 10:53AM EDT | 310.00 | 0.28 | 0.07 | 0.31 | 0.00 | - | 2 | 77 | 50.73% |
| PYPL230915C00320000 | 2022-06-09 11:33AM EDT | 320.00 | 0.18 | 0.01 | 0.63 | 0.00 | - | 5 | 165 | 55.08% |
| PYPL230915C00330000 | 2022-04-28 9:31AM EDT | 330.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 2 | 32 | 58.59% |
| PYPL230915C00340000 | 2022-06-21 9:49AM EDT | 340.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 74 | 56.49% |
| PYPL230915C00350000 | 2022-04-28 1:40PM EDT | 350.00 | 0.74 | 0.00 | 0.86 | 0.00 | - | 21 | 297 | 60.08% |
| PYPL230915C00360000 | 2022-04-28 1:40PM EDT | 360.00 | 0.71 | 0.00 | 0.84 | 0.00 | - | 21 | 241 | 60.77% |
| PYPL230915C00370000 | 2022-05-18 10:15AM EDT | 370.00 | 0.40 | 0.00 | 0.56 | 0.00 | - | 1 | 161 | 58.50% |
| PYPL230915C00380000 | 2022-05-27 2:08PM EDT | 380.00 | 0.14 | 0.00 | 0.57 | 0.00 | - | 12 | 336 | 59.42% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00040000 | 2022-06-24 2:12PM EDT | 40.00 | 3.10 | 2.84 | 3.40 | -0.75 | -19.48% | 1 | 332 | 60.93% |
| PYPL230915P00045000 | 2022-06-16 3:14PM EDT | 45.00 | 4.32 | 3.95 | 4.65 | -0.98 | -18.49% | 2 | 675 | 59.42% |
| PYPL230915P00047500 | 2022-06-24 1:25PM EDT | 47.50 | 4.73 | 4.50 | 5.30 | -0.55 | -10.42% | 4 | 5 | 58.34% |
| PYPL230915P00050000 | 2022-06-21 10:47AM EDT | 50.00 | 5.80 | 5.00 | 5.95 | 0.00 | - | 251 | 385 | 56.95% |
| PYPL230915P00055000 | 2022-06-24 9:57AM EDT | 55.00 | 6.90 | 6.20 | 7.15 | -0.65 | -8.61% | 1 | 438 | 53.97% |
| PYPL230915P00060000 | 2022-06-24 3:47PM EDT | 60.00 | 8.35 | 8.00 | 8.65 | -1.10 | -11.64% | 4 | 182 | 52.28% |
| PYPL230915P00065000 | 2022-06-22 10:08AM EDT | 65.00 | 11.05 | 9.75 | 10.50 | 0.00 | - | 1 | 122 | 50.44% |
| PYPL230915P00067500 | 2022-06-16 2:52PM EDT | 67.50 | 13.80 | 10.50 | 12.05 | 0.00 | - | 18 | 24 | 50.13% |
| PYPL230915P00070000 | 2022-06-24 2:35PM EDT | 70.00 | 12.50 | 11.80 | 12.60 | -1.01 | -7.48% | 2 | 53 | 50.18% |
| PYPL230915P00072500 | 2022-06-10 10:51AM EDT | 72.50 | 12.97 | 12.60 | 14.25 | 0.00 | - | 10 | 11 | 51.06% |
| PYPL230915P00075000 | 2022-06-24 1:43PM EDT | 75.00 | 14.60 | 14.00 | 15.50 | -2.58 | -15.02% | 2 | 1,641 | 50.48% |
| PYPL230915P00077500 | 2022-06-16 3:17PM EDT | 77.50 | 18.80 | 15.40 | 16.25 | 0.00 | - | 500 | 520 | 48.23% |
| PYPL230915P00080000 | 2022-06-23 2:41PM EDT | 80.00 | 19.20 | 16.50 | 17.55 | 0.00 | - | 1 | 120 | 47.52% |
| PYPL230915P00082500 | 2022-06-24 11:26AM EDT | 82.50 | 18.90 | 17.80 | 19.05 | -3.30 | -14.86% | 4 | 30 | 47.26% |
| PYPL230915P00085000 | 2022-06-21 9:53AM EDT | 85.00 | 21.50 | 19.15 | 20.20 | 0.00 | - | 1 | 172 | 45.82% |
| PYPL230915P00087500 | 2022-06-13 11:45AM EDT | 87.50 | 23.20 | 20.85 | 21.85 | 0.00 | - | 1 | 26 | 45.69% |
| PYPL230915P00090000 | 2022-06-14 3:07PM EDT | 90.00 | 26.52 | 22.05 | 23.35 | 0.00 | - | 2 | 289 | 44.99% |
| PYPL230915P00092500 | 2022-06-13 10:22AM EDT | 92.50 | 25.54 | 23.60 | 25.35 | 0.00 | - | 1 | 1,443 | 45.60% |
| PYPL230915P00095000 | 2022-06-22 10:51AM EDT | 95.00 | 28.00 | 25.25 | 27.05 | 0.00 | - | 3 | 941 | 45.20% |
| PYPL230915P00097500 | 2022-06-01 1:56PM EDT | 97.50 | 26.07 | 27.30 | 28.95 | 0.00 | - | 1 | 41 | 45.27% |
| PYPL230915P00100000 | 2022-06-17 10:24AM EDT | 100.00 | 34.46 | 29.10 | 30.80 | 0.00 | - | 23 | 810 | 45.07% |
| PYPL230915P00105000 | 2022-06-24 10:20AM EDT | 105.00 | 33.30 | 32.50 | 34.20 | -2.92 | -8.06% | 10 | 722 | 43.37% |
| PYPL230915P00110000 | 2022-06-23 3:31PM EDT | 110.00 | 40.10 | 36.10 | 38.10 | 0.00 | - | 6 | 966 | 42.71% |
| PYPL230915P00115000 | 2022-06-23 9:40AM EDT | 115.00 | 44.45 | 40.45 | 42.40 | 0.00 | - | 2 | 355 | 42.96% |
| PYPL230915P00120000 | 2022-06-16 10:07AM EDT | 120.00 | 49.64 | 44.30 | 46.30 | 0.00 | - | 2 | 107 | 41.36% |
| PYPL230915P00125000 | 2022-06-21 12:03PM EDT | 125.00 | 53.26 | 49.15 | 50.40 | 0.00 | - | 1 | 541 | 39.94% |
| PYPL230915P00130000 | 2022-06-23 3:03PM EDT | 130.00 | 58.19 | 53.45 | 54.70 | 0.00 | - | 13 | 966 | 38.79% |
| PYPL230915P00135000 | 2022-06-06 3:36PM EDT | 135.00 | 51.25 | 57.90 | 59.35 | 0.00 | - | 7 | 316 | 38.87% |
| PYPL230915P00140000 | 2022-06-16 11:53AM EDT | 140.00 | 69.45 | 62.70 | 63.85 | 0.00 | - | 1 | 489 | 37.76% |
| PYPL230915P00145000 | 2022-06-16 12:36PM EDT | 145.00 | 74.00 | 67.45 | 68.80 | 0.00 | - | 6 | 359 | 38.99% |
| PYPL230915P00150000 | 2022-06-17 2:47PM EDT | 150.00 | 76.92 | 72.05 | 73.55 | 0.00 | - | 1 | 769 | 38.81% |
| PYPL230915P00155000 | 2022-06-16 11:00AM EDT | 155.00 | 84.15 | 76.95 | 78.45 | 0.00 | - | 2 | 273 | 39.47% |
| PYPL230915P00160000 | 2022-06-23 10:40AM EDT | 160.00 | 86.84 | 81.65 | 83.30 | 0.00 | - | 5 | 154 | 39.60% |
| PYPL230915P00165000 | 2022-06-06 3:06PM EDT | 165.00 | 78.50 | 86.65 | 88.25 | 0.00 | - | 2 | 250 | 40.42% |
| PYPL230915P00170000 | 2022-06-17 9:41AM EDT | 170.00 | 98.00 | 91.75 | 93.25 | 0.00 | - | 1 | 324 | 41.60% |
| PYPL230915P00175000 | 2022-06-15 12:24PM EDT | 175.00 | 100.85 | 96.85 | 98.20 | 0.00 | - | 15 | 100 | 42.29% |
| PYPL230915P00180000 | 2022-06-23 9:30AM EDT | 180.00 | 106.64 | 101.70 | 103.20 | 0.00 | - | 1 | 100 | 43.37% |
| PYPL230915P00185000 | 2022-06-15 3:50PM EDT | 185.00 | 108.00 | 106.75 | 108.20 | 0.00 | - | 1 | 71 | 44.42% |
| PYPL230915P00190000 | 2022-06-14 11:39AM EDT | 190.00 | 117.28 | 111.70 | 113.20 | 0.00 | - | 8 | 70 | 45.44% |
| PYPL230915P00195000 | 2022-06-13 11:28AM EDT | 195.00 | 120.60 | 116.85 | 118.20 | 0.00 | - | 2 | 18 | 46.41% |
| PYPL230915P00200000 | 2022-06-17 12:14PM EDT | 200.00 | 127.95 | 121.80 | 123.20 | 0.00 | - | 1 | 0 | 47.36% |
| PYPL230915P00210000 | 2022-06-14 9:42AM EDT | 210.00 | 136.09 | 131.70 | 133.20 | 0.00 | - | 1 | 0 | 49.17% |
| PYPL230915P00220000 | 2022-06-23 9:52AM EDT | 220.00 | 147.40 | 141.60 | 143.35 | 0.00 | - | 1 | 136 | 52.30% |
| PYPL230915P00230000 | 2022-06-24 10:54AM EDT | 230.00 | 152.80 | 151.70 | 153.30 | -3.50 | -2.24% | 1 | 1 | 53.48% |
| PYPL230915P00240000 | 2022-06-14 10:08AM EDT | 240.00 | 165.60 | 161.65 | 163.25 | 0.00 | - | 1 | 0 | 54.54% |
| PYPL230915P00250000 | 2022-05-24 9:39AM EDT | 250.00 | 171.35 | 175.55 | 178.00 | 0.00 | - | 27 | 1 | 77.54% |
| PYPL230915P00260000 | 2022-06-10 10:00AM EDT | 260.00 | 179.90 | 181.30 | 183.55 | 0.00 | - | 1 | 0 | 60.21% |
| PYPL230915P00270000 | 2022-03-17 10:02AM EDT | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-05-02 10:49AM EDT | 280.00 | 189.00 | 196.20 | 199.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00290000 | 2022-02-03 12:18PM EDT | 290.00 | 163.50 | 187.50 | 192.50 | 0.00 | - | - | 7 | 0.00% |
| PYPL230915P00300000 | 2022-05-31 10:06AM EDT | 300.00 | 216.00 | 221.15 | 223.75 | 0.00 | - | 1 | 0 | 67.07% |
| PYPL230915P00310000 | 2022-04-19 11:29AM EDT | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00350000 | 2022-05-25 12:56PM EDT | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 50.49% |
| PYPL230915P00360000 | 2022-01-24 12:14PM EDT | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00380000 | 2022-01-24 12:13PM EDT | 380.00 | 225.25 | 277.50 | 282.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
