PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00030000 | 2023-06-09 10:08AM EDT | 30.00 | 35.75 | 35.35 | 36.10 | -0.63 | -1.73% | 3 | 42 | 69.75% |
| PYPL240621C00032500 | 2023-06-09 10:34AM EDT | 32.50 | 33.35 | 33.20 | 34.00 | -1.80 | -5.12% | 2 | 17 | 67.22% |
| PYPL240621C00035000 | 2023-06-06 3:23PM EDT | 35.00 | 33.20 | 31.25 | 31.75 | 0.00 | - | 1 | 8 | 64.75% |
| PYPL240621C00037500 | 2023-06-07 9:38AM EDT | 37.50 | 31.10 | 29.20 | 29.70 | 0.00 | - | 4 | 235 | 62.50% |
| PYPL240621C00040000 | 2023-06-09 9:37AM EDT | 40.00 | 27.00 | 27.00 | 27.65 | -1.20 | -4.26% | 5 | 525 | 59.57% |
| PYPL240621C00042500 | 2023-06-06 3:59PM EDT | 42.50 | 27.00 | 25.15 | 25.50 | 0.00 | - | 2 | 164 | 57.36% |
| PYPL240621C00045000 | 2023-06-08 3:55PM EDT | 45.00 | 24.20 | 23.25 | 23.60 | 0.00 | - | 2 | 135 | 55.57% |
| PYPL240621C00047500 | 2023-06-07 9:38AM EDT | 47.50 | 23.05 | 21.20 | 21.70 | 0.00 | - | 6 | 65 | 53.15% |
| PYPL240621C00050000 | 2023-06-09 1:19PM EDT | 50.00 | 19.73 | 19.60 | 19.90 | -0.76 | -3.71% | 3 | 219 | 51.98% |
| PYPL240621C00052500 | 2023-06-07 9:41AM EDT | 52.50 | 19.35 | 17.80 | 18.25 | 0.00 | - | 2 | 14 | 50.39% |
| PYPL240621C00055000 | 2023-06-09 9:39AM EDT | 55.00 | 16.35 | 16.30 | 16.55 | -0.65 | -3.82% | 1 | 206 | 49.69% |
| PYPL240621C00057500 | 2023-06-09 1:49PM EDT | 57.50 | 14.95 | 14.80 | 15.00 | -0.65 | -4.17% | 1 | 40 | 48.34% |
| PYPL240621C00060000 | 2023-06-09 1:48PM EDT | 60.00 | 13.55 | 13.35 | 13.55 | -0.45 | -3.21% | 100 | 1,304 | 47.16% |
| PYPL240621C00062500 | 2023-06-09 12:09PM EDT | 62.50 | 11.79 | 12.00 | 12.15 | -0.75 | -5.98% | 22 | 258 | 45.89% |
| PYPL240621C00065000 | 2023-06-09 3:57PM EDT | 65.00 | 10.75 | 10.75 | 10.90 | -0.55 | -4.87% | 111 | 1,345 | 44.95% |
| PYPL240621C00067500 | 2023-06-09 9:38AM EDT | 67.50 | 9.48 | 9.60 | 9.75 | -0.65 | -6.42% | 2 | 839 | 44.11% |
| PYPL240621C00070000 | 2023-06-09 2:31PM EDT | 70.00 | 8.75 | 8.55 | 8.70 | -0.15 | -1.69% | 61 | 1,004 | 43.37% |
| PYPL240621C00072500 | 2023-06-09 3:57PM EDT | 72.50 | 7.60 | 7.60 | 7.75 | -0.43 | -5.35% | 64 | 202 | 42.74% |
| PYPL240621C00075000 | 2023-06-09 3:09PM EDT | 75.00 | 6.87 | 6.50 | 6.85 | -0.24 | -3.38% | 18 | 979 | 42.03% |
| PYPL240621C00077500 | 2023-06-09 9:33AM EDT | 77.50 | 5.55 | 5.95 | 6.05 | -0.80 | -12.60% | 32 | 624 | 41.44% |
| PYPL240621C00080000 | 2023-06-09 12:26PM EDT | 80.00 | 5.10 | 5.20 | 5.40 | -0.45 | -8.11% | 14 | 1,545 | 41.19% |
| PYPL240621C00082500 | 2023-06-09 9:48AM EDT | 82.50 | 4.55 | 4.60 | 4.75 | -0.40 | -8.08% | 1 | 332 | 40.69% |
| PYPL240621C00085000 | 2023-06-09 3:46PM EDT | 85.00 | 4.20 | 4.05 | 4.25 | -0.15 | -3.45% | 9 | 397 | 40.58% |
| PYPL240621C00090000 | 2023-06-09 1:22PM EDT | 90.00 | 3.20 | 3.15 | 3.30 | -0.15 | -4.48% | 147 | 1,026 | 39.94% |
| PYPL240621C00095000 | 2023-06-09 2:40PM EDT | 95.00 | 2.48 | 2.34 | 2.55 | -0.17 | -6.42% | 2 | 970 | 39.42% |
| PYPL240621C00100000 | 2023-06-09 3:47PM EDT | 100.00 | 1.94 | 1.84 | 2.00 | -0.04 | -2.02% | 66 | 3,643 | 39.19% |
| PYPL240621C00105000 | 2023-06-09 1:49PM EDT | 105.00 | 1.48 | 1.36 | 1.53 | -0.01 | -0.67% | 10 | 3,079 | 38.75% |
| PYPL240621C00110000 | 2023-06-09 12:02PM EDT | 110.00 | 1.10 | 1.06 | 1.21 | -0.11 | -9.09% | 10 | 895 | 38.71% |
| PYPL240621C00115000 | 2023-06-09 2:23PM EDT | 115.00 | 0.94 | 0.81 | 1.04 | +0.06 | +6.82% | 2,212 | 6,184 | 39.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00030000 | 2023-06-09 1:18PM EDT | 30.00 | 0.63 | 0.52 | 0.67 | +0.03 | +5.00% | 3 | 5 | 49.85% |
| PYPL240621P00032500 | 2023-06-09 2:42PM EDT | 32.50 | 0.82 | 0.70 | 0.91 | -0.16 | -16.33% | 2 | 99 | 48.80% |
| PYPL240621P00035000 | 2023-06-09 10:45AM EDT | 35.00 | 1.09 | 1.02 | 1.09 | +0.03 | +2.83% | 1 | 206 | 46.48% |
| PYPL240621P00037500 | 2023-06-05 2:10PM EDT | 37.50 | 1.38 | 1.29 | 1.39 | 0.00 | - | 21 | 212 | 45.20% |
| PYPL240621P00040000 | 2023-06-08 3:26PM EDT | 40.00 | 1.60 | 1.61 | 1.71 | 0.00 | - | 8 | 2,416 | 43.69% |
| PYPL240621P00042500 | 2023-06-09 3:38PM EDT | 42.50 | 1.99 | 1.99 | 2.11 | +0.02 | +1.02% | 2 | 2,693 | 42.43% |
| PYPL240621P00045000 | 2023-06-09 1:10PM EDT | 45.00 | 2.50 | 2.44 | 2.56 | +0.10 | +4.17% | 1 | 3,946 | 41.14% |
| PYPL240621P00047500 | 2023-06-07 10:06AM EDT | 47.50 | 2.96 | 2.96 | 3.10 | 0.00 | - | 1 | 406 | 40.03% |
| PYPL240621P00050000 | 2023-06-08 1:07PM EDT | 50.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 1 | 549 | 38.84% |
| PYPL240621P00052500 | 2023-06-08 11:41AM EDT | 52.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 22 | 326 | 37.80% |
| PYPL240621P00055000 | 2023-06-09 1:08PM EDT | 55.00 | 5.10 | 4.95 | 5.10 | +0.25 | +5.15% | 15 | 935 | 36.38% |
| PYPL240621P00057500 | 2023-06-08 10:17AM EDT | 57.50 | 5.70 | 5.85 | 6.00 | 0.00 | - | 25 | 230 | 35.47% |
| PYPL240621P00060000 | 2023-06-09 3:44PM EDT | 60.00 | 6.90 | 6.80 | 6.95 | +0.20 | +2.99% | 11 | 1,295 | 34.39% |
| PYPL240621P00062500 | 2023-06-09 9:33AM EDT | 62.50 | 8.29 | 7.85 | 8.05 | +0.54 | +6.97% | 6 | 802 | 33.51% |
| PYPL240621P00065000 | 2023-06-09 9:33AM EDT | 65.00 | 9.10 | 9.05 | 9.25 | +0.20 | +2.25% | 66 | 932 | 32.61% |
| PYPL240621P00067500 | 2023-06-08 1:55PM EDT | 67.50 | 10.15 | 10.35 | 10.55 | 0.00 | - | 7 | 124 | 31.69% |
| PYPL240621P00070000 | 2023-06-09 10:28AM EDT | 70.00 | 11.95 | 11.75 | 11.95 | +0.40 | +3.46% | 2 | 626 | 30.73% |
| PYPL240621P00072500 | 2023-06-09 2:30PM EDT | 72.50 | 13.35 | 13.30 | 13.45 | +0.43 | +3.33% | 11 | 227 | 29.72% |
| PYPL240621P00075000 | 2023-06-09 9:58AM EDT | 75.00 | 15.15 | 14.95 | 15.10 | +0.45 | +3.06% | 13 | 748 | 28.88% |
| PYPL240621P00077500 | 2023-06-09 10:40AM EDT | 77.50 | 17.15 | 16.70 | 16.85 | +0.65 | +3.94% | 14 | 420 | 27.99% |
| PYPL240621P00080000 | 2023-06-07 11:37AM EDT | 80.00 | 18.25 | 18.50 | 18.70 | 0.00 | - | 12 | 245 | 27.08% |
| PYPL240621P00082500 | 2023-05-12 10:26AM EDT | 82.50 | 21.00 | 20.30 | 21.05 | 0.00 | - | 9 | 17 | 28.28% |
| PYPL240621P00085000 | 2023-05-30 12:03PM EDT | 85.00 | 25.29 | 21.95 | 23.40 | 0.00 | - | 2 | 130 | 29.32% |
| PYPL240621P00090000 | 2023-05-30 10:33AM EDT | 90.00 | 30.08 | 26.80 | 27.70 | 0.00 | - | 1 | 194 | 28.36% |
| PYPL240621P00095000 | 2023-06-09 1:18PM EDT | 95.00 | 31.56 | 31.25 | 32.80 | -3.04 | -8.79% | 2 | 9 | 31.95% |
| PYPL240621P00100000 | 2023-06-08 9:30AM EDT | 100.00 | 35.77 | 35.15 | 38.80 | 0.00 | - | 2 | 0 | 40.94% |
| PYPL240621P00105000 | 2023-05-16 2:56PM EDT | 105.00 | 44.00 | 40.20 | 43.60 | 0.00 | - | 4 | 0 | 42.43% |
| PYPL240621P00110000 | 2023-05-04 3:10PM EDT | 110.00 | 37.96 | 45.75 | 46.40 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-05-25 9:31AM EDT | 115.00 | 53.70 | 51.20 | 51.95 | 0.00 | - | 1 | 4 | 33.15% |
© 2023 Yahoo. All rights reserved.