PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 14.60 | 15.95 | 0.00 | - | - | 1 | 58.50% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 13.70 | 14.70 | +4.79 | +43.94% | 2 | 2 | 52.05% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 12.95 | 14.05 | 0.00 | - | 2 | 11 | 58.74% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 11.85 | 13.10 | +1.20 | +10.39% | 3 | 4 | 54.30% |
| PYPL240531C00057000 | 2024-04-17 11:00AM EDT | 57.00 | 8.25 | 10.65 | 12.10 | 0.00 | - | - | 1 | 65.09% |
| PYPL240531C00058000 | 2024-04-25 1:38PM EDT | 58.00 | 7.50 | 10.10 | 11.15 | 0.00 | - | 16 | 11 | 50.59% |
| PYPL240531C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 9.00 | 7.90 | 8.65 | +1.33 | +17.34% | 1 | 5 | 43.41% |
| PYPL240531C00061000 | 2024-04-30 9:50AM EDT | 61.00 | 7.65 | 7.05 | 8.40 | +0.56 | +7.90% | 3 | 40 | 53.03% |
| PYPL240531C00062000 | 2024-04-29 11:11AM EDT | 62.00 | 6.96 | 6.55 | 6.90 | 0.00 | - | 2 | 24 | 40.14% |
| PYPL240531C00063000 | 2024-04-30 3:54PM EDT | 63.00 | 6.05 | 5.60 | 6.30 | -0.30 | -4.72% | 2 | 48 | 42.29% |
| PYPL240531C00064000 | 2024-04-30 11:36AM EDT | 64.00 | 5.27 | 5.00 | 5.85 | -0.37 | -6.56% | 18 | 93 | 45.61% |
| PYPL240531C00065000 | 2024-04-30 3:02PM EDT | 65.00 | 4.59 | 3.95 | 4.60 | -0.46 | -9.11% | 6 | 297 | 37.09% |
| PYPL240531C00066000 | 2024-04-30 3:47PM EDT | 66.00 | 3.97 | 3.30 | 4.00 | -0.58 | -12.75% | 41 | 55 | 37.21% |
| PYPL240531C00067000 | 2024-04-30 3:30PM EDT | 67.00 | 3.25 | 3.15 | 3.30 | -0.82 | -20.15% | 96 | 301 | 35.35% |
| PYPL240531C00068000 | 2024-04-30 3:30PM EDT | 68.00 | 2.75 | 2.40 | 2.87 | -0.90 | -24.66% | 167 | 1,494 | 36.26% |
| PYPL240531C00069000 | 2024-04-30 3:43PM EDT | 69.00 | 2.35 | 2.02 | 2.26 | -0.75 | -24.19% | 73 | 1,438 | 34.23% |
| PYPL240531C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 1.80 | 1.73 | 1.84 | -0.99 | -35.48% | 389 | 646 | 33.84% |
| PYPL240531C00071000 | 2024-04-30 3:27PM EDT | 71.00 | 1.54 | 1.19 | 1.49 | -0.80 | -34.19% | 83 | 56 | 33.67% |
| PYPL240531C00072000 | 2024-04-30 2:50PM EDT | 72.00 | 1.34 | 1.07 | 1.23 | -0.81 | -37.67% | 147 | 114 | 34.03% |
| PYPL240531C00073000 | 2024-04-30 3:45PM EDT | 73.00 | 0.99 | 0.86 | 0.95 | -0.77 | -43.75% | 199 | 94 | 33.47% |
| PYPL240531C00074000 | 2024-04-30 2:55PM EDT | 74.00 | 0.79 | 0.51 | 0.75 | -0.67 | -45.89% | 125 | 55 | 33.45% |
| PYPL240531C00075000 | 2024-04-30 3:39PM EDT | 75.00 | 0.56 | 0.45 | 0.59 | -0.84 | -60.00% | 1,013 | 245 | 33.50% |
| PYPL240531C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.45 | 0.40 | 0.67 | -0.70 | -60.87% | 21 | 169 | 37.92% |
| PYPL240531C00077000 | 2024-04-30 3:27PM EDT | 77.00 | 0.37 | 0.34 | 0.37 | -0.63 | -63.00% | 130 | 79 | 33.99% |
| PYPL240531C00078000 | 2024-04-30 3:27PM EDT | 78.00 | 0.31 | 0.26 | 0.30 | -0.54 | -63.53% | 39 | 57 | 34.47% |
| PYPL240531C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.18 | 0.16 | 0.18 | -0.50 | -73.53% | 432 | 133 | 34.77% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.06 | 0.03 | 0.09 | -0.24 | -80.00% | 62 | 127 | 39.26% |
| PYPL240531C00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 38 | 26 | 46.48% |
| PYPL240531C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.09 | -0.14 | -93.33% | 61 | 75 | 54.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 0.02 | 0.00 | 0.26 | -0.04 | -66.67% | 7 | 7 | 73.05% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.01 | 0.08 | -0.13 | -86.67% | 75 | 101 | 52.15% |
| PYPL240531P00051000 | 2024-04-29 12:14PM EDT | 51.00 | 0.15 | 0.00 | 0.27 | +0.01 | +7.14% | 1 | 10 | 53.91% |
| PYPL240531P00052000 | 2024-04-29 2:18PM EDT | 52.00 | 0.11 | 0.00 | 0.09 | -0.09 | -45.00% | 23 | 35 | 47.27% |
| PYPL240531P00053000 | 2024-04-30 11:16AM EDT | 53.00 | 0.05 | 0.01 | 0.10 | -0.18 | -78.26% | 50 | 112 | 45.22% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.01 | 0.06 | -0.25 | -83.33% | 47 | 55 | 38.87% |
| PYPL240531P00055000 | 2024-04-30 1:39PM EDT | 55.00 | 0.08 | 0.02 | 0.08 | -0.32 | -80.00% | 357 | 64 | 37.89% |
| PYPL240531P00056000 | 2024-04-30 11:58AM EDT | 56.00 | 0.06 | 0.03 | 0.15 | -0.42 | -87.50% | 56 | 73 | 39.55% |
| PYPL240531P00057000 | 2024-04-30 2:40PM EDT | 57.00 | 0.11 | 0.04 | 0.19 | -0.47 | -81.03% | 72 | 114 | 38.48% |
| PYPL240531P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 0.15 | 0.13 | 0.17 | -0.60 | -80.00% | 66 | 112 | 34.57% |
| PYPL240531P00059000 | 2024-04-30 3:58PM EDT | 59.00 | 0.22 | 0.19 | 0.22 | -0.71 | -76.34% | 27 | 45 | 33.50% |
| PYPL240531P00060000 | 2024-04-30 3:57PM EDT | 60.00 | 0.30 | 0.27 | 0.34 | -0.82 | -73.21% | 148 | 116 | 34.08% |
| PYPL240531P00061000 | 2024-04-30 3:25PM EDT | 61.00 | 0.38 | 0.37 | 0.42 | -0.90 | -70.31% | 100 | 44 | 32.72% |
| PYPL240531P00062000 | 2024-04-30 2:38PM EDT | 62.00 | 0.48 | 0.52 | 0.58 | -1.11 | -69.81% | 46 | 93 | 32.62% |
| PYPL240531P00063000 | 2024-04-30 2:11PM EDT | 63.00 | 0.66 | 0.70 | 0.75 | -1.31 | -66.50% | 26 | 71 | 31.93% |
| PYPL240531P00064000 | 2024-04-30 3:27PM EDT | 64.00 | 0.93 | 0.92 | 1.18 | -1.34 | -59.03% | 48 | 149 | 34.67% |
| PYPL240531P00065000 | 2024-04-30 2:29PM EDT | 65.00 | 1.11 | 1.20 | 1.29 | -1.59 | -58.89% | 125 | 423 | 31.64% |
| PYPL240531P00066000 | 2024-04-30 3:27PM EDT | 66.00 | 1.52 | 1.45 | 1.78 | -1.63 | -51.75% | 22 | 31 | 33.25% |
| PYPL240531P00067000 | 2024-04-30 3:51PM EDT | 67.00 | 1.89 | 1.93 | 2.22 | -1.81 | -48.92% | 182 | 103 | 33.33% |
| PYPL240531P00068000 | 2024-04-30 2:24PM EDT | 68.00 | 2.24 | 2.34 | 2.62 | -2.14 | -48.86% | 30 | 27 | 32.15% |
| PYPL240531P00070000 | 2024-04-30 2:21PM EDT | 70.00 | 3.33 | 3.30 | 3.65 | -2.17 | -39.45% | 11 | 8 | 30.37% |
| PYPL240531P00071000 | 2024-04-30 9:34AM EDT | 71.00 | 4.00 | 3.65 | 4.30 | -2.12 | -34.64% | 2 | 4 | 29.98% |
| PYPL240531P00075000 | 2024-04-30 1:14PM EDT | 75.00 | 7.50 | 7.15 | 7.50 | -2.44 | -24.55% | 5 | 9 | 29.98% |
© 2024 Yahoo. All rights reserved.