PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240216C00027500 | 2023-12-06 9:53AM EST | 27.50 | 31.75 | 31.20 | 32.15 | 0.00 | - | 1 | 8 | 97.07% |
| PYPL240216C00030000 | 2023-11-28 11:00AM EST | 30.00 | 27.60 | 29.05 | 29.55 | 0.00 | - | 26 | 45 | 94.63% |
| PYPL240216C00032500 | 2023-12-06 3:15PM EST | 32.50 | 27.80 | 26.65 | 27.05 | 0.00 | - | 1 | 128 | 87.21% |
| PYPL240216C00035000 | 2023-12-07 11:33AM EST | 35.00 | 24.05 | 23.80 | 24.60 | 0.00 | - | 5 | 135 | 70.90% |
| PYPL240216C00037500 | 2023-12-08 10:31AM EST | 37.50 | 22.75 | 21.85 | 22.05 | +0.93 | +4.26% | 25 | 97 | 72.85% |
| PYPL240216C00040000 | 2023-12-06 9:42AM EST | 40.00 | 19.29 | 19.25 | 19.95 | 0.00 | - | 1 | 114 | 68.75% |
| PYPL240216C00042500 | 2023-11-22 9:42AM EST | 42.50 | 14.60 | 16.70 | 17.60 | 0.00 | - | 8 | 56 | 61.43% |
| PYPL240216C00045000 | 2023-12-06 11:01AM EST | 45.00 | 14.90 | 14.25 | 15.05 | -0.70 | -4.49% | 1 | 196 | 53.13% |
| PYPL240216C00047500 | 2023-12-07 1:08PM EST | 47.50 | 13.10 | 12.60 | 12.70 | +0.90 | +7.38% | 1 | 196 | 54.15% |
| PYPL240216C00050000 | 2023-12-08 11:34AM EST | 50.00 | 10.70 | 10.50 | 10.60 | +0.55 | +5.42% | 43 | 581 | 51.20% |
| PYPL240216C00052500 | 2023-12-08 10:44AM EST | 52.50 | 9.16 | 8.55 | 8.70 | +0.82 | +9.83% | 12 | 910 | 49.90% |
| PYPL240216C00055000 | 2023-12-08 3:29PM EST | 55.00 | 6.80 | 6.80 | 6.90 | +0.22 | +3.34% | 181 | 6,882 | 47.34% |
| PYPL240216C00057500 | 2023-12-08 3:59PM EST | 57.50 | 5.35 | 5.30 | 5.40 | +0.24 | +4.70% | 141 | 3,765 | 46.07% |
| PYPL240216C00060000 | 2023-12-08 3:53PM EST | 60.00 | 4.05 | 4.05 | 4.10 | +0.19 | +4.92% | 513 | 8,426 | 44.76% |
| PYPL240216C00062500 | 2023-12-08 3:59PM EST | 62.50 | 3.05 | 3.00 | 3.10 | +0.17 | +5.90% | 276 | 2,299 | 44.37% |
| PYPL240216C00065000 | 2023-12-08 3:59PM EST | 65.00 | 2.26 | 2.24 | 2.27 | +0.09 | +4.15% | 629 | 6,423 | 43.73% |
| PYPL240216C00067500 | 2023-12-08 3:33PM EST | 67.50 | 1.65 | 1.64 | 1.68 | +0.05 | +3.12% | 277 | 1,341 | 43.82% |
| PYPL240216C00070000 | 2023-12-08 3:44PM EST | 70.00 | 1.21 | 1.21 | 1.24 | +0.03 | +2.54% | 291 | 4,935 | 44.09% |
| PYPL240216C00072500 | 2023-12-08 12:47PM EST | 72.50 | 0.95 | 0.89 | 0.92 | +0.07 | +7.95% | 44 | 1,030 | 44.53% |
| PYPL240216C00075000 | 2023-12-08 3:19PM EST | 75.00 | 0.69 | 0.67 | 0.70 | +0.02 | +2.99% | 107 | 1,436 | 45.34% |
| PYPL240216C00080000 | 2023-12-08 3:29PM EST | 80.00 | 0.42 | 0.40 | 0.42 | +0.01 | +2.44% | 311 | 4,392 | 47.12% |
| PYPL240216C00085000 | 2023-12-08 1:04PM EST | 85.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 33 | 1,075 | 49.27% |
| PYPL240216C00090000 | 2023-12-07 2:00PM EST | 90.00 | 0.22 | 0.17 | 0.19 | +0.04 | +22.22% | 1 | 718 | 51.27% |
| PYPL240216C00095000 | 2023-12-08 1:27PM EST | 95.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 115 | 1,081 | 53.91% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240216P00027500 | 2023-11-01 12:30PM EST | 27.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | 240 | 275 | 71.88% |
| PYPL240216P00030000 | 2023-12-08 1:28PM EST | 30.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 10 | 800 | 64.06% |
| PYPL240216P00032500 | 2023-12-08 3:48PM EST | 32.50 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 2 | 273 | 58.20% |
| PYPL240216P00035000 | 2023-12-08 12:37PM EST | 35.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,232 | 54.88% |
| PYPL240216P00037500 | 2023-12-05 1:01PM EST | 37.50 | 0.12 | 0.09 | 0.10 | 0.00 | - | 10 | 243 | 52.54% |
| PYPL240216P00040000 | 2023-12-08 3:30PM EST | 40.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 6 | 477 | 50.49% |
| PYPL240216P00042500 | 2023-12-08 9:44AM EST | 42.50 | 0.30 | 0.25 | 0.27 | -0.01 | -3.23% | 11 | 1,721 | 48.34% |
| PYPL240216P00045000 | 2023-12-07 3:57PM EST | 45.00 | 0.42 | 0.41 | 0.43 | -0.08 | -16.00% | 3 | 2,244 | 46.29% |
| PYPL240216P00047500 | 2023-12-08 3:48PM EST | 47.50 | 0.68 | 0.65 | 0.68 | -0.09 | -11.69% | 35 | 1,634 | 44.53% |
| PYPL240216P00050000 | 2023-12-08 3:46PM EST | 50.00 | 1.05 | 1.02 | 1.05 | -0.15 | -12.50% | 36 | 3,435 | 42.92% |
| PYPL240216P00052500 | 2023-12-08 2:15PM EST | 52.50 | 1.60 | 1.55 | 1.59 | -0.16 | -9.09% | 13 | 3,334 | 41.65% |
| PYPL240216P00055000 | 2023-12-08 3:42PM EST | 55.00 | 2.33 | 2.27 | 2.32 | -0.20 | -7.91% | 111 | 5,533 | 40.38% |
| PYPL240216P00057500 | 2023-12-08 3:43PM EST | 57.50 | 3.32 | 3.25 | 3.30 | -0.23 | -6.48% | 72 | 4,002 | 39.45% |
| PYPL240216P00060000 | 2023-12-08 2:12PM EST | 60.00 | 4.50 | 4.45 | 4.50 | -0.27 | -5.66% | 122 | 2,985 | 38.32% |
| PYPL240216P00062500 | 2023-12-07 10:05AM EST | 62.50 | 6.20 | 5.90 | 6.00 | 0.00 | - | 12 | 684 | 37.74% |
| PYPL240216P00065000 | 2023-12-08 9:31AM EST | 65.00 | 7.54 | 7.65 | 7.75 | -0.16 | -2.08% | 7 | 1,170 | 37.42% |
| PYPL240216P00067500 | 2023-12-08 3:39PM EST | 67.50 | 9.60 | 9.55 | 9.65 | -0.47 | -4.67% | 53 | 820 | 36.52% |
| PYPL240216P00070000 | 2023-12-05 12:58PM EST | 70.00 | 11.90 | 11.65 | 11.75 | -0.89 | -6.96% | 2 | 311 | 36.01% |
| PYPL240216P00072500 | 2023-12-07 3:11PM EST | 72.50 | 14.44 | 13.80 | 14.00 | 0.00 | - | 3 | 57 | 35.99% |
| PYPL240216P00075000 | 2023-12-07 11:59AM EST | 75.00 | 16.80 | 16.15 | 16.40 | 0.00 | - | 1 | 27 | 37.70% |
| PYPL240216P00080000 | 2023-12-04 9:34AM EST | 80.00 | 19.90 | 20.80 | 21.40 | 0.00 | - | 5 | 0 | 45.02% |
| PYPL240216P00085000 | 2023-10-24 11:46AM EST | 85.00 | 31.35 | 28.55 | 28.85 | 0.00 | - | 1 | 0 | 90.87% |
| PYPL240216P00090000 | 2023-11-13 9:38AM EST | 90.00 | 35.85 | 30.75 | 31.35 | 0.00 | - | 1 | 0 | 55.96% |
| PYPL240216P00095000 | 2023-12-05 1:02PM EST | 95.00 | 37.00 | 35.30 | 36.90 | -0.40 | -1.07% | 1 | 0 | 76.61% |
© 2023 Yahoo. All rights reserved.