PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 22.55 | 23.30 | 0.00 | - | 2 | 2 | 56.25% |
| PYPL240524C00050000 | 2024-04-29 10:57AM EDT | 50.00 | 18.70 | 17.95 | 18.60 | 0.00 | - | 1 | 37 | 79.98% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 14.85 | 15.45 | 0.00 | - | - | 19 | 61.23% |
| PYPL240524C00054000 | 2024-04-17 10:13AM EDT | 54.00 | 10.55 | 13.85 | 14.60 | 0.00 | - | 1 | 21 | 61.23% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 8.85 | 12.90 | 13.40 | 0.00 | - | 7 | 33 | 53.71% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 11.60 | 12.75 | 0.00 | - | 9 | 9 | 51.27% |
| PYPL240524C00057000 | 2024-04-23 10:31AM EDT | 57.00 | 8.60 | 10.70 | 11.70 | 0.00 | - | 1 | 4 | 64.99% |
| PYPL240524C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 11.25 | 9.70 | 10.95 | +1.35 | +13.64% | 6 | 9 | 66.65% |
| PYPL240524C00059000 | 2024-04-25 10:48AM EDT | 59.00 | 6.15 | 8.75 | 9.95 | 0.00 | - | - | 2 | 61.87% |
| PYPL240524C00060000 | 2024-04-30 10:22AM EDT | 60.00 | 10.10 | 7.80 | 8.55 | +4.65 | +85.32% | 2 | 33 | 47.61% |
| PYPL240524C00061000 | 2024-04-29 10:37AM EDT | 61.00 | 9.48 | 6.95 | 7.60 | +1.93 | +25.56% | 2 | 20 | 44.43% |
| PYPL240524C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.85 | 4.75 | 6.75 | +1.05 | +15.44% | 7 | 43 | 43.21% |
| PYPL240524C00063000 | 2024-04-30 11:14AM EDT | 63.00 | 6.89 | 5.30 | 5.90 | +0.79 | +12.95% | 4 | 47 | 41.46% |
| PYPL240524C00064000 | 2024-04-30 3:16PM EDT | 64.00 | 5.20 | 3.05 | 5.45 | -0.23 | -4.24% | 32 | 181 | 46.05% |
| PYPL240524C00065000 | 2024-04-30 3:28PM EDT | 65.00 | 4.35 | 3.90 | 4.35 | -0.75 | -14.71% | 141 | 257 | 38.79% |
| PYPL240524C00066000 | 2024-04-30 3:45PM EDT | 66.00 | 3.70 | 3.55 | 3.70 | -0.69 | -15.72% | 14 | 117 | 38.40% |
| PYPL240524C00067000 | 2024-04-30 12:57PM EDT | 67.00 | 3.00 | 2.84 | 3.05 | -0.82 | -21.47% | 91 | 196 | 37.16% |
| PYPL240524C00068000 | 2024-04-30 3:29PM EDT | 68.00 | 2.43 | 2.19 | 2.49 | -0.98 | -28.74% | 226 | 306 | 36.40% |
| PYPL240524C00069000 | 2024-04-30 3:18PM EDT | 69.00 | 2.13 | 1.77 | 2.01 | -0.79 | -27.05% | 149 | 124 | 35.89% |
| PYPL240524C00070000 | 2024-04-30 3:37PM EDT | 70.00 | 1.60 | 1.50 | 1.61 | -1.06 | -39.85% | 245 | 233 | 35.65% |
| PYPL240524C00071000 | 2024-04-30 2:53PM EDT | 71.00 | 1.27 | 1.03 | 1.27 | -1.02 | -44.54% | 67 | 127 | 35.43% |
| PYPL240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 0.99 | 0.76 | 0.99 | -1.01 | -50.50% | 205 | 167 | 35.25% |
| PYPL240524C00073000 | 2024-04-30 3:54PM EDT | 73.00 | 0.71 | 0.47 | 0.77 | -1.06 | -59.89% | 121 | 111 | 35.30% |
| PYPL240524C00074000 | 2024-04-30 2:38PM EDT | 74.00 | 0.64 | 0.55 | 0.59 | -0.83 | -56.46% | 67 | 106 | 35.30% |
| PYPL240524C00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.49 | 0.41 | 0.45 | -0.75 | -60.48% | 268 | 188 | 35.35% |
| PYPL240524C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.34 | 0.13 | 0.34 | -0.66 | -66.00% | 59 | 74 | 35.45% |
| PYPL240524C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.29 | 0.22 | 0.27 | -0.50 | -63.29% | 49 | 38 | 36.08% |
| PYPL240524C00078000 | 2024-04-30 12:58PM EDT | 78.00 | 0.16 | 0.16 | 0.20 | -0.59 | -78.67% | 26 | 62 | 36.13% |
| PYPL240524C00080000 | 2024-04-30 3:21PM EDT | 80.00 | 0.11 | 0.10 | 0.16 | -0.48 | -81.36% | 61 | 101 | 39.16% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.16 | 0.01 | 0.09 | -0.10 | -38.46% | 45 | 105 | 45.31% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 90.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 203 | 28 | 54.49% |
| PYPL240524C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.06 | 0.00 | 0.04 | -0.01 | -14.29% | 6 | 4 | 51.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 6 | 124.22% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 81.45% |
| PYPL240524P00050000 | 2024-04-30 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 57 | 261 | 52.34% |
| PYPL240524P00051000 | 2024-04-30 10:05AM EDT | 51.00 | 0.02 | 0.02 | 0.23 | -0.08 | -80.00% | 16 | 15 | 61.33% |
| PYPL240524P00052000 | 2024-04-29 3:43PM EDT | 52.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 8,629 | 56.45% |
| PYPL240524P00053000 | 2024-04-30 12:44PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | -0.18 | -85.71% | 7 | 45 | 43.36% |
| PYPL240524P00054000 | 2024-04-30 3:02PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | -0.20 | -86.96% | 29 | 170 | 42.19% |
| PYPL240524P00055000 | 2024-04-30 12:23PM EDT | 55.00 | 0.02 | 0.03 | 0.08 | -0.25 | -92.59% | 85 | 127 | 43.75% |
| PYPL240524P00056000 | 2024-04-30 12:13PM EDT | 56.00 | 0.05 | 0.02 | 0.11 | -0.35 | -87.50% | 26 | 81 | 42.97% |
| PYPL240524P00057000 | 2024-04-30 3:54PM EDT | 57.00 | 0.06 | 0.05 | 0.14 | -0.48 | -88.89% | 33 | 148 | 41.60% |
| PYPL240524P00058000 | 2024-04-30 3:39PM EDT | 58.00 | 0.10 | 0.09 | 0.17 | -0.56 | -84.85% | 98 | 160 | 39.84% |
| PYPL240524P00059000 | 2024-04-30 12:57PM EDT | 59.00 | 0.15 | 0.13 | 0.16 | -0.74 | -83.15% | 101 | 211 | 35.94% |
| PYPL240524P00060000 | 2024-04-30 3:49PM EDT | 60.00 | 0.19 | 0.20 | 0.23 | -0.86 | -81.90% | 80 | 185 | 35.45% |
| PYPL240524P00061000 | 2024-04-30 2:40PM EDT | 61.00 | 0.25 | 0.28 | 0.52 | -1.01 | -80.16% | 18 | 68 | 40.48% |
| PYPL240524P00062000 | 2024-04-30 3:10PM EDT | 62.00 | 0.43 | 0.39 | 0.44 | -1.19 | -73.46% | 186 | 168 | 34.23% |
| PYPL240524P00063000 | 2024-04-30 3:45PM EDT | 63.00 | 0.56 | 0.56 | 0.81 | -1.33 | -70.37% | 291 | 79 | 38.11% |
| PYPL240524P00064000 | 2024-04-30 3:33PM EDT | 64.00 | 0.75 | 0.75 | 1.09 | -1.50 | -66.67% | 68 | 35 | 38.43% |
| PYPL240524P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.09 | 1.02 | 1.36 | -1.56 | -58.87% | 36 | 405 | 37.67% |
| PYPL240524P00066000 | 2024-04-30 3:43PM EDT | 66.00 | 1.32 | 1.34 | 1.53 | -1.86 | -58.49% | 58 | 214 | 34.57% |
| PYPL240524P00067000 | 2024-04-30 1:53PM EDT | 67.00 | 1.82 | 1.73 | 1.84 | -1.72 | -48.59% | 52 | 93 | 32.91% |
| PYPL240524P00068000 | 2024-04-30 3:49PM EDT | 68.00 | 2.08 | 2.19 | 2.51 | -2.66 | -56.12% | 183 | 16 | 35.55% |
| PYPL240524P00069000 | 2024-04-30 2:03PM EDT | 69.00 | 2.60 | 2.67 | 2.84 | -4.15 | -61.48% | 47 | 4 | 32.28% |
| PYPL240524P00070000 | 2024-04-30 3:31PM EDT | 70.00 | 3.50 | 3.30 | 3.45 | -1.90 | -35.19% | 112 | 3 | 32.03% |
| PYPL240524P00071000 | 2024-04-30 1:58PM EDT | 71.00 | 3.85 | 3.75 | 4.15 | -2.31 | -37.50% | 22 | 15 | 32.23% |
| PYPL240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 6.85 | 4.45 | 5.35 | 0.00 | - | 18 | 17 | 39.99% |
| PYPL240524P00073000 | 2024-04-29 2:36PM EDT | 73.00 | 7.45 | 5.25 | 6.00 | 0.00 | - | 2 | 2 | 38.11% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 10.99 | 7.20 | 7.80 | 0.00 | - | 3 | 3 | 41.55% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 7.75 | 8.90 | 0.00 | - | 2 | 0 | 47.07% |
| PYPL240524P00077000 | 2024-04-15 9:30AM EDT | 77.00 | 12.50 | 8.60 | 9.60 | 0.00 | - | 3 | 2 | 43.36% |
© 2024 Yahoo. All rights reserved.