PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419C00027500 | 2023-12-07 3:45PM EST | 27.50 | 31.50 | 31.90 | 32.25 | 0.00 | - | 1 | 58 | 86.08% |
| PYPL240419C00030000 | 2023-12-05 12:44PM EST | 30.00 | 28.20 | 29.45 | 30.25 | 0.00 | - | 1 | 80 | 84.86% |
| PYPL240419C00032500 | 2023-11-20 2:36PM EST | 32.50 | 25.60 | 27.05 | 27.45 | 0.00 | - | 1 | 67 | 74.12% |
| PYPL240419C00035000 | 2023-12-07 9:57AM EST | 35.00 | 24.55 | 24.75 | 25.55 | 0.00 | - | 1 | 81 | 74.49% |
| PYPL240419C00037500 | 2023-12-08 11:49AM EST | 37.50 | 22.60 | 22.25 | 23.10 | -1.00 | -4.24% | 3 | 100 | 67.11% |
| PYPL240419C00040000 | 2023-12-08 12:56PM EST | 40.00 | 20.35 | 20.10 | 20.30 | -0.55 | -2.63% | 3 | 123 | 60.11% |
| PYPL240419C00042500 | 2023-12-06 12:10PM EST | 42.50 | 19.41 | 17.75 | 18.05 | 0.00 | - | 1 | 85 | 55.84% |
| PYPL240419C00045000 | 2023-11-27 2:03PM EST | 45.00 | 13.75 | 15.75 | 15.90 | 0.00 | - | 12 | 129 | 53.96% |
| PYPL240419C00047500 | 2023-12-08 11:49AM EST | 47.50 | 13.80 | 13.65 | 13.80 | +0.50 | +3.76% | 2 | 162 | 50.95% |
| PYPL240419C00050000 | 2023-12-08 2:35PM EST | 50.00 | 11.77 | 11.70 | 11.95 | +0.37 | +3.25% | 4 | 580 | 50.26% |
| PYPL240419C00052500 | 2023-12-07 10:00AM EST | 52.50 | 10.30 | 9.90 | 10.00 | +0.60 | +6.19% | 3 | 528 | 47.02% |
| PYPL240419C00055000 | 2023-12-08 1:35PM EST | 55.00 | 8.35 | 8.25 | 8.35 | +0.25 | +3.09% | 14 | 1,405 | 45.37% |
| PYPL240419C00057500 | 2023-12-08 2:43PM EST | 57.50 | 6.88 | 6.75 | 6.85 | +0.33 | +5.04% | 33 | 1,283 | 43.81% |
| PYPL240419C00060000 | 2023-12-08 3:46PM EST | 60.00 | 5.50 | 5.50 | 5.55 | +0.15 | +2.80% | 258 | 5,050 | 42.63% |
| PYPL240419C00062500 | 2023-12-08 1:15PM EST | 62.50 | 4.49 | 4.40 | 4.50 | +0.23 | +5.40% | 1,527 | 2,629 | 42.10% |
| PYPL240419C00065000 | 2023-12-08 3:37PM EST | 65.00 | 3.55 | 3.50 | 3.60 | +0.11 | +3.20% | 67 | 1,946 | 41.58% |
| PYPL240419C00067500 | 2023-12-07 3:12PM EST | 67.50 | 2.68 | 2.82 | 2.85 | 0.00 | - | 98 | 2,917 | 41.14% |
| PYPL240419C00070000 | 2023-12-08 3:45PM EST | 70.00 | 2.23 | 2.23 | 2.27 | +0.07 | +3.24% | 200 | 12,477 | 41.05% |
| PYPL240419C00072500 | 2023-12-08 11:40AM EST | 72.50 | 1.86 | 1.77 | 1.81 | +0.16 | +9.41% | 501 | 3,980 | 41.11% |
| PYPL240419C00075000 | 2023-12-08 1:11PM EST | 75.00 | 1.46 | 1.41 | 1.45 | +0.07 | +5.04% | 305 | 4,913 | 41.31% |
| PYPL240419C00080000 | 2023-12-08 3:32PM EST | 80.00 | 0.92 | 0.91 | 0.95 | +0.04 | +4.55% | 37 | 3,485 | 42.02% |
| PYPL240419C00085000 | 2023-12-08 3:24PM EST | 85.00 | 0.62 | 0.61 | 0.67 | +0.01 | +1.64% | 2 | 2,717 | 43.41% |
| PYPL240419C00090000 | 2023-12-08 3:57PM EST | 90.00 | 0.45 | 0.44 | 0.46 | +0.05 | +12.50% | 715 | 1,691 | 44.29% |
| PYPL240419C00095000 | 2023-12-08 10:10AM EST | 95.00 | 0.37 | 0.32 | 0.34 | +0.07 | +23.33% | 3 | 2,098 | 45.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240419P00027500 | 2023-12-07 11:01AM EST | 27.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 1,445 | 54.69% |
| PYPL240419P00030000 | 2023-12-06 10:47AM EST | 30.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 43 | 119 | 52.34% |
| PYPL240419P00032500 | 2023-12-07 3:49PM EST | 32.50 | 0.13 | 0.11 | 0.13 | 0.00 | - | 852 | 919 | 50.20% |
| PYPL240419P00035000 | 2023-12-07 3:37PM EST | 35.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 1 | 238 | 48.78% |
| PYPL240419P00037500 | 2023-12-06 9:30AM EST | 37.50 | 0.33 | 0.28 | 0.30 | 0.00 | - | 5 | 69 | 46.78% |
| PYPL240419P00040000 | 2023-12-08 10:42AM EST | 40.00 | 0.45 | 0.43 | 0.45 | +0.01 | +2.27% | 1 | 350 | 45.12% |
| PYPL240419P00042500 | 2023-12-08 1:29PM EST | 42.50 | 0.65 | 0.62 | 0.65 | -0.04 | -5.80% | 5 | 1,783 | 43.36% |
| PYPL240419P00045000 | 2023-12-08 2:13PM EST | 45.00 | 0.92 | 0.90 | 0.93 | +0.07 | +8.24% | 7 | 1,267 | 41.80% |
| PYPL240419P00047500 | 2023-12-05 12:44PM EST | 47.50 | 1.50 | 1.27 | 1.34 | 0.00 | - | 9 | 3,061 | 40.72% |
| PYPL240419P00050000 | 2023-12-08 10:45AM EST | 50.00 | 1.75 | 1.75 | 1.81 | -0.20 | -10.26% | 37 | 2,396 | 39.03% |
| PYPL240419P00052500 | 2023-12-07 12:50PM EST | 52.50 | 2.67 | 2.41 | 2.46 | 0.00 | - | 13 | 1,618 | 37.82% |
| PYPL240419P00055000 | 2023-12-08 2:12PM EST | 55.00 | 3.29 | 3.20 | 3.30 | -0.11 | -3.24% | 13 | 3,796 | 36.87% |
| PYPL240419P00057500 | 2023-12-08 2:43PM EST | 57.50 | 4.24 | 4.20 | 4.30 | -0.31 | -6.81% | 6 | 5,049 | 35.78% |
| PYPL240419P00060000 | 2023-12-08 3:17PM EST | 60.00 | 5.50 | 5.40 | 5.50 | -0.15 | -2.65% | 34 | 5,225 | 34.78% |
| PYPL240419P00062500 | 2023-12-08 3:42PM EST | 62.50 | 6.95 | 6.85 | 6.95 | -0.25 | -3.47% | 122 | 2,285 | 34.18% |
| PYPL240419P00065000 | 2023-12-07 1:23PM EST | 65.00 | 8.75 | 8.45 | 8.55 | 0.00 | - | 2 | 368 | 33.33% |
| PYPL240419P00067500 | 2023-12-08 3:40PM EST | 67.50 | 10.30 | 10.15 | 10.35 | 0.00 | - | 5 | 150 | 32.64% |
| PYPL240419P00070000 | 2023-12-08 3:28PM EST | 70.00 | 12.26 | 12.05 | 12.30 | +0.86 | +7.54% | 101 | 914 | 31.91% |
| PYPL240419P00072500 | 2023-12-07 9:44AM EST | 72.50 | 14.65 | 14.25 | 14.40 | 0.00 | - | 2 | 219 | 31.30% |
| PYPL240419P00075000 | 2023-12-08 3:36PM EST | 75.00 | 16.55 | 16.45 | 16.60 | -1.25 | -7.02% | 135 | 251 | 30.57% |
| PYPL240419P00080000 | 2023-12-07 11:01AM EST | 80.00 | 21.31 | 21.00 | 21.25 | 0.00 | - | 4 | 5 | 29.00% |
| PYPL240419P00085000 | 2023-11-01 9:59AM EST | 85.00 | 33.11 | 24.85 | 25.55 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL240419P00090000 | 2023-09-21 12:53PM EST | 90.00 | 31.09 | 35.85 | 37.20 | 0.00 | - | 1 | 0 | 95.41% |
| PYPL240419P00095000 | 2023-10-24 2:15PM EST | 95.00 | 40.84 | 37.65 | 39.25 | 0.00 | - | - | 0 | 74.21% |
© 2023 Yahoo. All rights reserved.