PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 40.00 | 26.00 | 23.70 | 24.30 | 0.00 | - | 1 | 1 | 112.50% |
| PYPL240607C00050000 | 2024-05-20 11:45AM EDT | 50.00 | 15.00 | 14.00 | 14.15 | 0.00 | - | 5 | 5 | 70.51% |
| PYPL240607C00053000 | 2024-04-29 11:16AM EDT | 53.00 | 14.35 | 10.95 | 11.15 | 0.00 | - | - | 2 | 55.18% |
| PYPL240607C00055000 | 2024-05-14 11:34AM EDT | 55.00 | 9.99 | 8.80 | 9.15 | 0.00 | - | 2 | 5 | 51.27% |
| PYPL240607C00056000 | 2024-05-06 10:17AM EDT | 56.00 | 9.63 | 7.90 | 8.25 | 0.00 | - | - | 1 | 50.49% |
| PYPL240607C00057000 | 2024-05-10 3:38PM EDT | 57.00 | 6.50 | 7.05 | 7.20 | 0.00 | - | 2 | 4 | 43.75% |
| PYPL240607C00058000 | 2024-05-08 11:08AM EDT | 58.00 | 7.15 | 5.95 | 6.25 | 0.00 | - | 1 | 3 | 40.53% |
| PYPL240607C00059000 | 2024-05-13 12:08PM EDT | 59.00 | 5.75 | 5.15 | 5.30 | 0.00 | - | 1 | 4 | 36.91% |
| PYPL240607C00060000 | 2024-05-20 1:37PM EDT | 60.00 | 5.09 | 4.20 | 4.35 | 0.00 | - | 2 | 13 | 33.01% |
| PYPL240607C00061000 | 2024-05-20 11:32AM EDT | 61.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 3 | 1,611 | 32.03% |
| PYPL240607C00062000 | 2024-05-20 9:49AM EDT | 62.00 | 3.02 | 2.49 | 2.69 | 0.00 | - | 1 | 161 | 28.66% |
| PYPL240607C00063000 | 2024-05-21 11:04AM EDT | 63.00 | 2.00 | 1.98 | 2.02 | -0.74 | -27.01% | 2 | 141 | 27.74% |
| PYPL240607C00064000 | 2024-05-21 11:34AM EDT | 64.00 | 1.43 | 1.43 | 1.48 | -0.57 | -28.93% | 13 | 171 | 27.44% |
| PYPL240607C00065000 | 2024-05-21 11:27AM EDT | 65.00 | 1.04 | 0.99 | 1.03 | -0.42 | -28.77% | 161 | 814 | 26.93% |
| PYPL240607C00066000 | 2024-05-21 11:26AM EDT | 66.00 | 0.69 | 0.65 | 0.69 | -0.37 | -34.91% | 11 | 1,256 | 26.61% |
| PYPL240607C00067000 | 2024-05-21 11:17AM EDT | 67.00 | 0.44 | 0.43 | 0.47 | -0.33 | -42.86% | 66 | 1,960 | 27.05% |
| PYPL240607C00068000 | 2024-05-21 11:26AM EDT | 68.00 | 0.31 | 0.30 | 0.32 | -0.23 | -42.59% | 38 | 357 | 27.64% |
| PYPL240607C00069000 | 2024-05-21 10:55AM EDT | 69.00 | 0.21 | 0.19 | 0.22 | -0.16 | -43.24% | 7 | 217 | 28.37% |
| PYPL240607C00070000 | 2024-05-21 11:31AM EDT | 70.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 16 | 681 | 28.61% |
| PYPL240607C00071000 | 2024-05-21 11:25AM EDT | 71.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 139 | 269 | 30.27% |
| PYPL240607C00072000 | 2024-05-21 10:40AM EDT | 72.00 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 111 | 1,541 | 32.03% |
| PYPL240607C00073000 | 2024-05-21 9:31AM EDT | 73.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 1 | 252 | 34.18% |
| PYPL240607C00074000 | 2024-05-14 9:56AM EDT | 74.00 | 0.15 | 0.03 | 0.07 | 0.00 | - | 3 | 74 | 35.94% |
| PYPL240607C00075000 | 2024-05-21 11:05AM EDT | 75.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 176 | 36.52% |
| PYPL240607C00076000 | 2024-05-17 12:25PM EDT | 76.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 6 | 29 | 39.06% |
| PYPL240607C00077000 | 2024-05-17 9:30AM EDT | 77.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 30 | 41.41% |
| PYPL240607C00078000 | 2024-05-03 9:52AM EDT | 78.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 2 | 1 | 42.38% |
| PYPL240607C00080000 | 2024-05-17 10:25AM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 65 | 44.92% |
| PYPL240607C00085000 | 2024-05-17 10:04AM EDT | 85.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 2 | 42 | 60.55% |
| PYPL240607C00090000 | 2024-05-20 3:26PM EDT | 90.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 9 | 31 | 71.48% |
| PYPL240607C00095000 | 2024-05-17 10:47AM EDT | 95.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 13 | 75.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607P00040000 | 2024-05-16 11:24AM EDT | 40.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 96.48% |
| PYPL240607P00045000 | 2024-05-10 9:57AM EDT | 45.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 3 | 74.61% |
| PYPL240607P00050000 | 2024-05-09 10:59AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 13 | 55.86% |
| PYPL240607P00051000 | 2024-05-02 3:57PM EDT | 51.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | - | 1 | 51.95% |
| PYPL240607P00052000 | 2024-05-03 10:56AM EDT | 52.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 12 | 13 | 53.71% |
| PYPL240607P00053000 | 2024-05-21 9:58AM EDT | 53.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 8 | 41.02% |
| PYPL240607P00054000 | 2024-05-14 3:54PM EDT | 54.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 65 | 38.87% |
| PYPL240607P00055000 | 2024-05-21 9:43AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 10 | 68 | 35.16% |
| PYPL240607P00056000 | 2024-05-21 10:18AM EDT | 56.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 51 | 32.62% |
| PYPL240607P00057000 | 2024-05-20 10:49AM EDT | 57.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 3 | 162 | 30.57% |
| PYPL240607P00058000 | 2024-05-21 11:07AM EDT | 58.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 7 | 238 | 28.03% |
| PYPL240607P00059000 | 2024-05-21 9:38AM EDT | 59.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 3 | 236 | 26.95% |
| PYPL240607P00060000 | 2024-05-21 11:07AM EDT | 60.00 | 0.25 | 0.22 | 0.25 | +0.08 | +47.06% | 21 | 7,491 | 25.78% |
| PYPL240607P00061000 | 2024-05-21 11:07AM EDT | 61.00 | 0.40 | 0.36 | 0.40 | +0.12 | +42.86% | 5 | 536 | 25.00% |
| PYPL240607P00062000 | 2024-05-21 11:29AM EDT | 62.00 | 0.58 | 0.59 | 0.63 | +0.16 | +38.10% | 56 | 480 | 24.39% |
| PYPL240607P00063000 | 2024-05-21 10:18AM EDT | 63.00 | 0.94 | 0.92 | 0.98 | +0.26 | +38.24% | 16 | 201 | 24.27% |
| PYPL240607P00064000 | 2024-05-21 11:26AM EDT | 64.00 | 1.37 | 1.36 | 1.41 | +0.37 | +37.00% | 20 | 461 | 23.56% |
| PYPL240607P00065000 | 2024-05-21 11:23AM EDT | 65.00 | 1.97 | 1.95 | 2.01 | +0.47 | +31.33% | 74 | 275 | 23.80% |
| PYPL240607P00066000 | 2024-05-20 2:30PM EDT | 66.00 | 2.10 | 2.62 | 2.74 | 0.00 | - | 1 | 67 | 24.56% |
| PYPL240607P00067000 | 2024-05-17 11:04AM EDT | 67.00 | 3.15 | 3.35 | 3.60 | 0.00 | - | 1 | 30 | 26.56% |
| PYPL240607P00068000 | 2024-05-21 11:23AM EDT | 68.00 | 4.30 | 4.25 | 4.35 | +0.25 | +6.17% | 1 | 67 | 23.83% |
| PYPL240607P00069000 | 2024-05-21 10:51AM EDT | 69.00 | 5.15 | 5.10 | 5.45 | +0.35 | +7.29% | 1 | 15 | 31.10% |
| PYPL240607P00070000 | 2024-05-10 1:47PM EDT | 70.00 | 6.82 | 6.10 | 6.45 | 0.00 | - | 3 | 20 | 34.96% |
| PYPL240607P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.41 | 7.05 | 7.25 | 0.00 | - | - | 1 | 29.69% |
| PYPL240607P00072000 | 2024-05-07 12:37PM EDT | 72.00 | 5.92 | 8.05 | 8.40 | 0.00 | - | 1 | 3 | 40.23% |
| PYPL240607P00075000 | 2024-05-17 9:37AM EDT | 75.00 | 10.86 | 11.05 | 11.20 | 0.00 | - | 1 | 2 | 36.72% |
© 2024 Yahoo. All rights reserved.