PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240315C00027500 | 2023-11-24 9:43AM EST | 27.50 | 32.03 | 31.40 | 32.20 | +3.15 | +10.91% | 2 | 7 | 88.77% |
| PYPL240315C00030000 | 2023-12-05 11:41AM EST | 30.00 | 28.65 | 29.30 | 29.70 | 0.00 | - | 1 | 278 | 87.89% |
| PYPL240315C00032500 | 2023-11-28 10:10AM EST | 32.50 | 27.45 | 26.80 | 27.25 | +2.50 | +10.02% | 2 | 40 | 79.74% |
| PYPL240315C00035000 | 2023-11-15 12:25PM EST | 35.00 | 23.95 | 24.40 | 24.80 | 0.00 | - | 2 | 52 | 73.54% |
| PYPL240315C00037500 | 2023-11-28 11:13AM EST | 37.50 | 20.70 | 21.95 | 22.90 | 0.00 | - | 1 | 69 | 73.14% |
| PYPL240315C00040000 | 2023-12-08 3:08PM EST | 40.00 | 19.85 | 19.65 | 20.05 | +0.27 | +1.38% | 10 | 216 | 63.43% |
| PYPL240315C00042500 | 2023-10-30 9:45AM EST | 42.50 | 11.40 | 16.45 | 16.85 | 0.00 | - | 9 | 89 | 44.82% |
| PYPL240315C00045000 | 2023-12-05 3:15PM EST | 45.00 | 15.49 | 15.10 | 15.50 | +1.34 | +9.47% | 1 | 135 | 55.52% |
| PYPL240315C00047500 | 2023-12-06 2:17PM EST | 47.50 | 12.35 | 13.05 | 13.20 | -1.85 | -13.03% | 2 | 257 | 52.03% |
| PYPL240315C00050000 | 2023-12-08 12:55PM EST | 50.00 | 10.97 | 11.05 | 11.15 | +0.27 | +2.52% | 16 | 1,509 | 50.02% |
| PYPL240315C00052500 | 2023-12-07 12:16PM EST | 52.50 | 9.25 | 9.15 | 9.30 | +0.50 | +5.71% | 4 | 890 | 48.07% |
| PYPL240315C00055000 | 2023-12-08 1:35PM EST | 55.00 | 7.57 | 7.45 | 7.60 | +0.37 | +5.14% | 240 | 1,588 | 46.24% |
| PYPL240315C00057500 | 2023-12-08 10:12AM EST | 57.50 | 5.95 | 5.95 | 6.10 | +0.05 | +0.85% | 25 | 3,334 | 44.78% |
| PYPL240315C00060000 | 2023-12-08 3:41PM EST | 60.00 | 4.70 | 4.70 | 4.80 | +0.18 | +3.98% | 681 | 4,626 | 43.53% |
| PYPL240315C00062500 | 2023-12-08 3:21PM EST | 62.50 | 3.68 | 3.65 | 3.75 | -0.02 | -0.54% | 58 | 2,646 | 42.87% |
| PYPL240315C00065000 | 2023-12-08 3:28PM EST | 65.00 | 2.84 | 2.83 | 2.86 | +0.08 | +2.90% | 224 | 3,717 | 42.11% |
| PYPL240315C00067500 | 2023-12-08 3:41PM EST | 67.50 | 2.16 | 2.16 | 2.20 | +0.08 | +3.85% | 59 | 3,027 | 41.99% |
| PYPL240315C00070000 | 2023-12-08 3:51PM EST | 70.00 | 1.64 | 1.65 | 1.68 | +0.04 | +2.50% | 542 | 3,317 | 41.97% |
| PYPL240315C00072500 | 2023-12-08 3:46PM EST | 72.50 | 1.27 | 1.27 | 1.30 | +0.02 | +1.60% | 124 | 753 | 42.29% |
| PYPL240315C00075000 | 2023-12-08 3:57PM EST | 75.00 | 0.98 | 0.98 | 1.01 | +0.03 | +3.16% | 88 | 2,441 | 42.68% |
| PYPL240315C00080000 | 2023-12-08 3:34PM EST | 80.00 | 0.63 | 0.57 | 0.63 | +0.03 | +5.00% | 88 | 2,753 | 43.85% |
| PYPL240315C00085000 | 2023-12-08 3:43PM EST | 85.00 | 0.42 | 0.40 | 0.43 | +0.01 | +2.44% | 112 | 10,958 | 45.70% |
| PYPL240315C00090000 | 2023-12-08 3:16PM EST | 90.00 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 29 | 4,463 | 47.41% |
| PYPL240315C00095000 | 2023-12-08 3:57PM EST | 95.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 93 | 3,014 | 49.27% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240315P00027500 | 2023-11-15 10:53AM EST | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 720 | 1,472 | 59.38% |
| PYPL240315P00030000 | 2023-11-29 9:53AM EST | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 347 | 54.30% |
| PYPL240315P00032500 | 2023-11-17 2:10PM EST | 32.50 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 168 | 52.73% |
| PYPL240315P00035000 | 2023-12-07 3:52PM EST | 35.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2,010 | 4,319 | 50.59% |
| PYPL240315P00037500 | 2023-12-07 2:06PM EST | 37.50 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 2,313 | 48.83% |
| PYPL240315P00040000 | 2023-12-08 2:10PM EST | 40.00 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 100 | 1,362 | 46.92% |
| PYPL240315P00042500 | 2023-12-08 9:32AM EST | 42.50 | 0.52 | 0.39 | 0.42 | +0.04 | +8.33% | 5 | 1,459 | 45.12% |
| PYPL240315P00045000 | 2023-12-08 9:39AM EST | 45.00 | 0.64 | 0.62 | 0.66 | -0.06 | -8.57% | 3 | 1,983 | 43.90% |
| PYPL240315P00047500 | 2023-12-08 1:17PM EST | 47.50 | 0.95 | 0.87 | 0.96 | -0.09 | -8.65% | 3 | 1,965 | 42.04% |
| PYPL240315P00050000 | 2023-12-08 3:13PM EST | 50.00 | 1.39 | 1.36 | 1.40 | -0.13 | -8.55% | 157 | 5,390 | 40.65% |
| PYPL240315P00052500 | 2023-12-08 2:46PM EST | 52.50 | 1.98 | 1.96 | 1.99 | -0.19 | -8.76% | 103 | 3,735 | 39.34% |
| PYPL240315P00055000 | 2023-12-08 2:09PM EST | 55.00 | 2.77 | 2.74 | 2.77 | -0.20 | -6.73% | 56 | 3,066 | 38.21% |
| PYPL240315P00057500 | 2023-12-07 3:34PM EST | 57.50 | 3.59 | 3.70 | 3.80 | -0.41 | -10.25% | 2 | 2,518 | 37.51% |
| PYPL240315P00060000 | 2023-12-08 11:56AM EST | 60.00 | 5.00 | 4.90 | 5.00 | -0.27 | -5.12% | 132 | 2,424 | 36.45% |
| PYPL240315P00062500 | 2023-12-08 2:47PM EST | 62.50 | 6.40 | 6.35 | 6.45 | +0.40 | +6.67% | 13 | 1,136 | 35.67% |
| PYPL240315P00065000 | 2023-12-06 1:05PM EST | 65.00 | 7.50 | 8.00 | 8.15 | 0.00 | - | 26 | 582 | 35.27% |
| PYPL240315P00067500 | 2023-12-08 10:30AM EST | 67.50 | 9.50 | 9.85 | 9.95 | -1.35 | -12.44% | 2 | 386 | 34.03% |
| PYPL240315P00070000 | 2023-12-06 2:05PM EST | 70.00 | 11.00 | 11.75 | 12.00 | 0.00 | - | 3 | 504 | 33.64% |
| PYPL240315P00072500 | 2023-11-15 3:29PM EST | 72.50 | 14.55 | 13.90 | 14.25 | 0.00 | - | 10 | 66 | 34.38% |
| PYPL240315P00075000 | 2023-12-06 12:06PM EST | 75.00 | 15.15 | 16.15 | 16.45 | 0.00 | - | 3 | 6 | 32.86% |
| PYPL240315P00080000 | 2023-12-06 9:33AM EST | 80.00 | 21.64 | 20.80 | 21.20 | 0.00 | - | 1 | 4 | 32.03% |
| PYPL240315P00085000 | 2023-12-04 2:37PM EST | 85.00 | 24.97 | 25.85 | 26.25 | 0.00 | - | 1 | 0 | 39.01% |
| PYPL240315P00090000 | 2023-11-29 1:52PM EST | 90.00 | 31.60 | 30.90 | 31.25 | 0.00 | - | 4 | 0 | 43.75% |
© 2023 Yahoo. All rights reserved.