PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL240510C00054000 | 2024-04-30 9:36AM EDT | 54.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240510C00055000 | 2024-04-30 2:00PM EDT | 55.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240510C00056000 | 2024-04-29 1:15PM EDT | 56.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240510C00057000 | 2024-04-30 1:44PM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL240510C00058000 | 2024-04-29 2:56PM EDT | 58.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL240510C00059000 | 2024-04-30 9:50AM EDT | 59.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240510C00060000 | 2024-04-30 12:12PM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PYPL240510C00061000 | 2024-04-30 10:12AM EDT | 61.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240510C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PYPL240510C00063000 | 2024-04-30 12:44PM EDT | 63.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PYPL240510C00064000 | 2024-04-30 3:54PM EDT | 64.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| PYPL240510C00065000 | 2024-04-30 3:54PM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| PYPL240510C00066000 | 2024-04-30 3:59PM EDT | 66.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| PYPL240510C00067000 | 2024-04-30 3:56PM EDT | 67.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 0.00% |
| PYPL240510C00068000 | 2024-04-30 3:58PM EDT | 68.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,888 | 0 | 0.39% |
| PYPL240510C00069000 | 2024-04-30 3:59PM EDT | 69.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 3.13% |
| PYPL240510C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6,617 | 0 | 6.25% |
| PYPL240510C00071000 | 2024-04-30 3:58PM EDT | 71.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 6.25% |
| PYPL240510C00072000 | 2024-04-30 3:59PM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 6.25% |
| PYPL240510C00073000 | 2024-04-30 3:59PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 12.50% |
| PYPL240510C00074000 | 2024-04-30 3:51PM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| PYPL240510C00075000 | 2024-04-30 3:55PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 12.50% |
| PYPL240510C00076000 | 2024-04-30 3:43PM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 12.50% |
| PYPL240510C00077000 | 2024-04-30 3:41PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| PYPL240510C00078000 | 2024-04-30 3:40PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| PYPL240510C00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| PYPL240510C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| PYPL240510C00090000 | 2024-04-30 3:32PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| PYPL240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240510C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| PYPL240510P00054000 | 2024-04-30 3:40PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| PYPL240510P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| PYPL240510P00056000 | 2024-04-30 2:28PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| PYPL240510P00057000 | 2024-04-30 3:53PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| PYPL240510P00058000 | 2024-04-30 3:47PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| PYPL240510P00059000 | 2024-04-30 3:56PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| PYPL240510P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 12.50% |
| PYPL240510P00061000 | 2024-04-30 3:04PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| PYPL240510P00062000 | 2024-04-30 3:04PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| PYPL240510P00063000 | 2024-04-30 3:59PM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| PYPL240510P00064000 | 2024-04-30 3:57PM EDT | 64.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| PYPL240510P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 6.25% |
| PYPL240510P00066000 | 2024-04-30 3:55PM EDT | 66.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| PYPL240510P00067000 | 2024-04-30 3:56PM EDT | 67.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 3.13% |
| PYPL240510P00068000 | 2024-04-30 3:56PM EDT | 68.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,127 | 0 | 0.00% |
| PYPL240510P00069000 | 2024-04-30 3:56PM EDT | 69.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 0.00% |
| PYPL240510P00070000 | 2024-04-30 3:56PM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| PYPL240510P00071000 | 2024-04-30 11:34AM EDT | 71.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| PYPL240510P00072000 | 2024-04-30 11:53AM EDT | 72.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PYPL240510P00073000 | 2024-04-30 11:59AM EDT | 73.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240510P00074000 | 2024-04-30 1:24PM EDT | 74.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.