PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00050000 | 2024-04-16 3:58PM EDT | 50.00 | 13.80 | 14.60 | 18.40 | 0.00 | - | 3 | 4 | 165.04% |
| PYPL240503C00052000 | 2024-04-25 10:29AM EDT | 52.00 | 11.60 | 14.00 | 14.20 | 0.00 | - | 2 | 12 | 107.81% |
| PYPL240503C00053000 | 2024-04-26 1:39PM EDT | 53.00 | 12.90 | 12.05 | 13.25 | +1.18 | +10.07% | 24 | 1 | 117.38% |
| PYPL240503C00054000 | 2024-04-26 3:23PM EDT | 54.00 | 12.40 | 12.05 | 12.25 | +3.76 | +43.52% | 2 | 1 | 99.41% |
| PYPL240503C00055000 | 2024-04-26 9:45AM EDT | 55.00 | 9.84 | 11.10 | 11.25 | +0.99 | +11.19% | 2 | 14 | 94.53% |
| PYPL240503C00056000 | 2024-04-26 1:25PM EDT | 56.00 | 10.10 | 9.20 | 10.35 | +1.58 | +18.54% | 6 | 25 | 101.27% |
| PYPL240503C00057000 | 2024-04-26 3:49PM EDT | 57.00 | 9.41 | 7.35 | 9.45 | +1.76 | +23.01% | 2 | 21 | 99.41% |
| PYPL240503C00058000 | 2024-04-26 3:27PM EDT | 58.00 | 8.61 | 8.40 | 8.55 | +2.56 | +42.31% | 13 | 19 | 92.29% |
| PYPL240503C00059000 | 2024-04-26 3:39PM EDT | 59.00 | 7.75 | 6.65 | 7.70 | +1.15 | +17.42% | 7 | 28 | 64.75% |
| PYPL240503C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 7.00 | 6.75 | 6.90 | +1.58 | +29.15% | 109 | 123 | 91.06% |
| PYPL240503C00061000 | 2024-04-26 3:49PM EDT | 61.00 | 6.15 | 6.00 | 6.10 | +1.50 | +32.26% | 59 | 654 | 90.19% |
| PYPL240503C00062000 | 2024-04-26 3:51PM EDT | 62.00 | 5.40 | 5.30 | 5.40 | +1.35 | +33.33% | 230 | 539 | 90.43% |
| PYPL240503C00063000 | 2024-04-26 3:58PM EDT | 63.00 | 4.75 | 4.65 | 4.75 | +1.25 | +35.71% | 188 | 2,938 | 90.72% |
| PYPL240503C00064000 | 2024-04-26 3:50PM EDT | 64.00 | 4.12 | 4.05 | 4.15 | +1.15 | +38.72% | 535 | 1,159 | 90.92% |
| PYPL240503C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 3.54 | 3.50 | 3.60 | +1.04 | +41.60% | 2,519 | 2,697 | 91.02% |
| PYPL240503C00066000 | 2024-04-26 3:59PM EDT | 66.00 | 3.01 | 2.94 | 3.05 | +0.92 | +44.02% | 2,148 | 1,705 | 89.36% |
| PYPL240503C00067000 | 2024-04-26 3:59PM EDT | 67.00 | 2.57 | 2.53 | 2.58 | +0.84 | +48.55% | 1,990 | 4,682 | 89.65% |
| PYPL240503C00068000 | 2024-04-26 3:59PM EDT | 68.00 | 2.13 | 2.10 | 2.14 | +0.70 | +48.95% | 3,209 | 5,322 | 88.53% |
| PYPL240503C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 1.77 | 1.58 | 1.78 | +0.62 | +53.91% | 1,563 | 1,671 | 85.64% |
| PYPL240503C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.45 | 1.42 | 1.46 | +0.54 | +59.34% | 4,443 | 5,140 | 87.60% |
| PYPL240503C00071000 | 2024-04-26 3:59PM EDT | 71.00 | 1.15 | 1.14 | 1.20 | +0.40 | +53.33% | 3,452 | 1,240 | 87.16% |
| PYPL240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.93 | 0.91 | 0.93 | +0.35 | +60.34% | 1,029 | 1,299 | 85.94% |
| PYPL240503C00073000 | 2024-04-26 3:59PM EDT | 73.00 | 0.76 | 0.72 | 0.76 | +0.31 | +68.89% | 949 | 748 | 85.99% |
| PYPL240503C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 0.58 | 0.56 | 0.58 | +0.22 | +61.11% | 1,652 | 729 | 85.06% |
| PYPL240503C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.45 | 0.44 | 0.45 | +0.17 | +60.71% | 1,508 | 2,325 | 84.77% |
| PYPL240503C00076000 | 2024-04-26 3:56PM EDT | 76.00 | 0.33 | 0.34 | 0.35 | +0.10 | +43.48% | 264 | 1,971 | 84.57% |
| PYPL240503C00077000 | 2024-04-26 3:57PM EDT | 77.00 | 0.27 | 0.26 | 0.29 | +0.09 | +50.00% | 593 | 215 | 85.16% |
| PYPL240503C00078000 | 2024-04-26 3:58PM EDT | 78.00 | 0.22 | 0.20 | 0.22 | +0.08 | +57.14% | 469 | 184 | 84.96% |
| PYPL240503C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 781 | 1,284 | 86.13% |
| PYPL240503C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 65 | 267 | 90.63% |
| PYPL240503C00090000 | 2024-04-26 3:51PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 134 | 100.00% |
| PYPL240503C00095000 | 2024-04-26 9:40AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 60 | 112.50% |
| PYPL240503C00100000 | 2024-04-26 10:28AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 117.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00035000 | 2024-04-23 1:00PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 168.75% |
| PYPL240503P00040000 | 2024-04-10 2:05PM EDT | 40.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 3 | 163.28% |
| PYPL240503P00045000 | 2024-04-25 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 14 | 6,286 | 155.47% |
| PYPL240503P00050000 | 2024-04-26 3:49PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 71 | 1,228 | 96.09% |
| PYPL240503P00051000 | 2024-04-23 1:55PM EDT | 51.00 | 0.09 | 0.02 | 0.09 | +0.09 | - | - | 1,005 | 98.05% |
| PYPL240503P00052000 | 2024-04-26 3:44PM EDT | 52.00 | 0.03 | 0.03 | 0.08 | -0.05 | -62.50% | 280 | 104 | 91.80% |
| PYPL240503P00053000 | 2024-04-26 3:55PM EDT | 53.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 54 | 299 | 92.58% |
| PYPL240503P00054000 | 2024-04-26 3:56PM EDT | 54.00 | 0.11 | 0.11 | 0.16 | -0.09 | -45.00% | 274 | 293 | 92.58% |
| PYPL240503P00055000 | 2024-04-26 3:56PM EDT | 55.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 1,472 | 473 | 89.26% |
| PYPL240503P00056000 | 2024-04-26 3:59PM EDT | 56.00 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 102 | 634 | 88.48% |
| PYPL240503P00057000 | 2024-04-26 3:58PM EDT | 57.00 | 0.31 | 0.31 | 0.33 | -0.17 | -35.42% | 228 | 725 | 88.09% |
| PYPL240503P00058000 | 2024-04-26 3:57PM EDT | 58.00 | 0.45 | 0.42 | 0.45 | -0.21 | -31.82% | 1,004 | 1,744 | 87.60% |
| PYPL240503P00059000 | 2024-04-26 3:59PM EDT | 59.00 | 0.60 | 0.57 | 0.63 | -0.34 | -36.17% | 423 | 932 | 88.09% |
| PYPL240503P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.79 | 0.77 | 0.84 | -0.38 | -32.48% | 1,196 | 2,103 | 88.48% |
| PYPL240503P00061000 | 2024-04-26 3:59PM EDT | 61.00 | 1.00 | 1.01 | 1.05 | -0.42 | -29.58% | 1,581 | 2,390 | 87.84% |
| PYPL240503P00062000 | 2024-04-26 3:57PM EDT | 62.00 | 1.32 | 1.31 | 1.34 | -0.51 | -27.87% | 1,066 | 1,534 | 88.18% |
| PYPL240503P00063000 | 2024-04-26 3:56PM EDT | 63.00 | 1.72 | 1.64 | 1.74 | -0.60 | -25.86% | 483 | 2,313 | 89.06% |
| PYPL240503P00064000 | 2024-04-26 3:56PM EDT | 64.00 | 2.13 | 2.04 | 2.09 | -0.70 | -24.73% | 524 | 796 | 88.57% |
| PYPL240503P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 2.48 | 2.48 | 2.53 | -0.97 | -28.12% | 700 | 1,586 | 88.43% |
| PYPL240503P00066000 | 2024-04-26 3:57PM EDT | 66.00 | 2.99 | 2.97 | 3.05 | -0.88 | -22.74% | 451 | 419 | 88.67% |
| PYPL240503P00067000 | 2024-04-26 3:55PM EDT | 67.00 | 3.60 | 3.50 | 3.60 | -1.00 | -21.74% | 101 | 221 | 88.33% |
| PYPL240503P00068000 | 2024-04-26 3:59PM EDT | 68.00 | 4.10 | 4.05 | 4.15 | -1.20 | -22.64% | 558 | 70 | 86.72% |
| PYPL240503P00069000 | 2024-04-26 12:41PM EDT | 69.00 | 4.85 | 4.45 | 4.80 | -0.55 | -10.19% | 6 | 45 | 82.67% |
| PYPL240503P00070000 | 2024-04-26 2:59PM EDT | 70.00 | 5.40 | 5.35 | 5.55 | -1.80 | -25.00% | 47 | 53 | 86.62% |
| PYPL240503P00071000 | 2024-04-26 2:22PM EDT | 71.00 | 6.19 | 6.05 | 7.00 | -1.56 | -20.13% | 5 | 2 | 98.10% |
| PYPL240503P00072000 | 2024-04-23 10:27AM EDT | 72.00 | 8.42 | 6.10 | 7.95 | 0.00 | - | 1 | 20 | 88.48% |
| PYPL240503P00074000 | 2024-04-17 12:29PM EDT | 74.00 | 11.50 | 8.50 | 8.65 | 0.00 | - | 1 | 1 | 83.30% |
| PYPL240503P00075000 | 2024-04-26 11:26AM EDT | 75.00 | 10.15 | 9.35 | 9.55 | -2.89 | -22.16% | 1 | 10 | 82.81% |
| PYPL240503P00076000 | 2024-04-05 11:46AM EDT | 76.00 | 11.42 | 10.25 | 11.40 | 0.00 | - | 4 | 4 | 108.20% |
| PYPL240503P00077000 | 2024-04-19 1:37PM EDT | 77.00 | 14.93 | 11.15 | 11.35 | 0.00 | - | 16 | 16 | 80.08% |
| PYPL240503P00078000 | 2024-04-26 3:40PM EDT | 78.00 | 12.10 | 12.10 | 12.30 | +12.10 | - | 2 | 0 | 80.27% |
| PYPL240503P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 14.45 | 14.00 | 14.25 | +14.45 | - | 1 | 0 | 79.69% |
| PYPL240503P00100000 | 2024-04-26 10:25AM EDT | 100.00 | 34.95 | 33.75 | 34.60 | +34.95 | - | 1 | 0 | 160.94% |
© 2024 Yahoo. All rights reserved.