PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240621C00030000 | 2024-04-08 9:41AM EDT | 30.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| PYPL240621C00032500 | 2024-03-15 12:08PM EDT | 32.50 | 30.94 | 32.10 | 32.85 | 0.00 | - | 20 | 71 | 140.58% |
| PYPL240621C00035000 | 2024-04-08 9:44AM EDT | 35.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 27.35 | 27.90 | 0.00 | - | 1 | 265 | 119.43% |
| PYPL240621C00040000 | 2024-04-17 12:11PM EDT | 40.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| PYPL240621C00042500 | 2024-04-17 1:15PM EDT | 42.50 | 21.01 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| PYPL240621C00045000 | 2024-04-17 1:15PM EDT | 45.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 675 | 0.00% |
| PYPL240621C00047500 | 2024-04-04 11:13AM EDT | 47.50 | 19.01 | 0.00 | 0.00 | 0.00 | - | 5 | 900 | 0.00% |
| PYPL240621C00050000 | 2024-04-17 9:44AM EDT | 50.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 0.00% |
| PYPL240621C00052500 | 2024-04-17 10:13AM EDT | 52.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2,134 | 0.00% |
| PYPL240621C00055000 | 2024-04-17 2:25PM EDT | 55.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,173 | 0.00% |
| PYPL240621C00057500 | 2024-04-17 2:12PM EDT | 57.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 30 | 1,605 | 0.00% |
| PYPL240621C00060000 | 2024-04-17 3:57PM EDT | 60.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 63 | 4,786 | 0.00% |
| PYPL240621C00062500 | 2024-04-17 12:37PM EDT | 62.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 55 | 5,170 | 0.00% |
| PYPL240621C00065000 | 2024-04-17 2:45PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 77 | 7,727 | 1.56% |
| PYPL240621C00067500 | 2024-04-17 2:53PM EDT | 67.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 75 | 4,592 | 3.13% |
| PYPL240621C00070000 | 2024-04-17 3:59PM EDT | 70.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 391 | 10,255 | 6.25% |
| PYPL240621C00072500 | 2024-04-17 1:49PM EDT | 72.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 75 | 5,411 | 6.25% |
| PYPL240621C00075000 | 2024-04-17 1:05PM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 398 | 12,089 | 12.50% |
| PYPL240621C00077500 | 2024-04-17 1:55PM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 962 | 7,263 | 12.50% |
| PYPL240621C00080000 | 2024-04-17 3:36PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 399 | 16,840 | 12.50% |
| PYPL240621C00082500 | 2024-04-17 3:11PM EDT | 82.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 104 | 6,847 | 12.50% |
| PYPL240621C00085000 | 2024-04-17 3:52PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 241 | 7,227 | 12.50% |
| PYPL240621C00090000 | 2024-04-17 3:40PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 765 | 11,128 | 25.00% |
| PYPL240621C00095000 | 2024-04-17 2:31PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 6,711 | 25.00% |
| PYPL240621C00100000 | 2024-04-17 2:58PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 14,478 | 25.00% |
| PYPL240621C00105000 | 2024-04-17 2:14PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4,464 | 25.00% |
| PYPL240621C00110000 | 2024-04-17 12:29PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,284 | 25.00% |
| PYPL240621C00115000 | 2024-04-17 2:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 22,365 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-04-04 10:38AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,750 | 50.00% |
| PYPL240621P00030000 | 2024-04-04 10:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,668 | 50.00% |
| PYPL240621P00032500 | 2024-04-01 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 25.00% |
| PYPL240621P00035000 | 2024-04-10 10:16AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,866 | 25.00% |
| PYPL240621P00037500 | 2024-03-26 12:57PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 951 | 25.00% |
| PYPL240621P00040000 | 2024-04-17 2:59PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 6,159 | 25.00% |
| PYPL240621P00042500 | 2024-04-15 2:50PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,280 | 25.00% |
| PYPL240621P00045000 | 2024-04-17 1:39PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6,940 | 25.00% |
| PYPL240621P00047500 | 2024-04-16 12:18PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6,089 | 12.50% |
| PYPL240621P00050000 | 2024-04-17 3:07PM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7,431 | 12.50% |
| PYPL240621P00052500 | 2024-04-17 1:20PM EDT | 52.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 5,207 | 12.50% |
| PYPL240621P00055000 | 2024-04-17 2:20PM EDT | 55.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 539 | 7,494 | 6.25% |
| PYPL240621P00057500 | 2024-04-17 3:13PM EDT | 57.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 83 | 7,072 | 6.25% |
| PYPL240621P00060000 | 2024-04-17 3:57PM EDT | 60.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 104 | 10,507 | 3.13% |
| PYPL240621P00062500 | 2024-04-17 3:27PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 5,167 | 0.78% |
| PYPL240621P00065000 | 2024-04-17 2:44PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 150 | 6,414 | 0.00% |
| PYPL240621P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,394 | 0.00% |
| PYPL240621P00070000 | 2024-04-16 3:06PM EDT | 70.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 128 | 2,826 | 0.00% |
| PYPL240621P00072500 | 2024-04-17 2:42PM EDT | 72.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,222 | 0.00% |
| PYPL240621P00075000 | 2024-04-15 10:31AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,145 | 0.00% |
| PYPL240621P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| PYPL240621P00080000 | 2024-04-16 11:32AM EDT | 80.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 20 | 374 | 0.00% |
| PYPL240621P00082500 | 2024-04-16 10:31AM EDT | 82.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| PYPL240621P00085000 | 2024-04-15 12:18PM EDT | 85.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| PYPL240621P00090000 | 2024-04-17 1:58PM EDT | 90.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 39 | 13 | 0.00% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 95.00 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 57.47% |
| PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 105.66% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 146.75% |
© 2024 Yahoo. All rights reserved.