PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-04-17 1:08PM EDT | 30.00 | 33.75 | 36.15 | 37.25 | 0.00 | - | 7 | 39 | 84.72% |
| PYPL240920C00032500 | 2024-03-28 12:14PM EDT | 32.50 | 35.60 | 33.85 | 34.85 | 0.00 | - | 1 | 3 | 80.81% |
| PYPL240920C00035000 | 2024-04-05 12:31PM EDT | 35.00 | 31.25 | 31.25 | 32.45 | 0.00 | - | 1 | 3 | 73.63% |
| PYPL240920C00037500 | 2024-04-26 3:32PM EDT | 37.50 | 29.73 | 28.85 | 30.10 | +3.08 | +11.56% | 1 | 19 | 69.31% |
| PYPL240920C00040000 | 2024-04-17 3:46PM EDT | 40.00 | 24.90 | 26.85 | 27.75 | 0.00 | - | 1 | 43 | 68.12% |
| PYPL240920C00042500 | 2024-04-26 3:35PM EDT | 42.50 | 25.20 | 24.10 | 25.60 | -1.30 | -4.91% | 1 | 14 | 62.35% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 45.00 | 20.97 | 21.85 | 23.00 | 0.00 | - | 1 | 104 | 57.10% |
| PYPL240920C00047500 | 2024-04-19 1:01PM EDT | 47.50 | 17.10 | 19.65 | 21.00 | 0.00 | - | 4 | 39 | 55.66% |
| PYPL240920C00050000 | 2024-04-18 2:23PM EDT | 50.00 | 15.25 | 17.50 | 18.75 | 0.00 | - | 16 | 737 | 52.56% |
| PYPL240920C00052500 | 2024-04-19 1:51PM EDT | 52.50 | 13.35 | 15.50 | 16.75 | 0.00 | - | 7 | 220 | 50.88% |
| PYPL240920C00055000 | 2024-04-26 9:44AM EDT | 55.00 | 13.15 | 14.15 | 14.35 | +0.05 | +0.38% | 39 | 584 | 50.33% |
| PYPL240920C00057500 | 2024-04-26 12:49PM EDT | 57.50 | 12.05 | 12.35 | 12.55 | +0.65 | +5.70% | 11 | 458 | 48.77% |
| PYPL240920C00060000 | 2024-04-26 3:32PM EDT | 60.00 | 10.92 | 10.15 | 10.85 | +1.79 | +19.61% | 31 | 1,247 | 47.22% |
| PYPL240920C00062500 | 2024-04-25 1:47PM EDT | 62.50 | 7.95 | 9.20 | 9.35 | 0.00 | - | 32 | 987 | 46.25% |
| PYPL240920C00065000 | 2024-04-26 3:18PM EDT | 65.00 | 7.99 | 7.85 | 7.95 | +1.59 | +24.84% | 46 | 6,847 | 45.14% |
| PYPL240920C00067500 | 2024-04-26 3:38PM EDT | 67.50 | 6.78 | 6.60 | 6.70 | +1.38 | +25.56% | 13 | 3,289 | 44.20% |
| PYPL240920C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 5.58 | 5.55 | 5.65 | +0.88 | +18.72% | 64 | 4,125 | 43.71% |
| PYPL240920C00072500 | 2024-04-26 2:38PM EDT | 72.50 | 4.55 | 4.65 | 4.75 | +0.45 | +10.98% | 7 | 1,005 | 43.38% |
| PYPL240920C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 3.90 | 3.85 | 3.95 | +0.80 | +25.81% | 109 | 2,723 | 42.97% |
| PYPL240920C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 2.68 | 2.63 | 2.72 | +0.69 | +34.67% | 746 | 3,082 | 42.55% |
| PYPL240920C00085000 | 2024-04-26 3:26PM EDT | 85.00 | 1.88 | 1.83 | 1.86 | +0.51 | +37.23% | 929 | 4,618 | 42.40% |
| PYPL240920C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 1.26 | 1.24 | 1.27 | +0.29 | +29.90% | 233 | 2,249 | 42.43% |
| PYPL240920C00095000 | 2024-04-26 3:26PM EDT | 95.00 | 0.88 | 0.85 | 0.88 | +0.31 | +54.39% | 5 | 4,335 | 42.73% |
| PYPL240920C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 0.62 | 0.59 | 0.61 | +0.16 | +34.78% | 47 | 473 | 43.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-04-26 12:54PM EDT | 30.00 | 0.07 | 0.04 | 0.13 | +0.02 | +40.00% | 60 | 637 | 57.23% |
| PYPL240920P00032500 | 2024-04-26 12:55PM EDT | 32.50 | 0.09 | 0.04 | 0.11 | 0.00 | - | 60 | 119 | 50.98% |
| PYPL240920P00035000 | 2024-04-26 2:55PM EDT | 35.00 | 0.11 | 0.10 | 0.17 | -0.04 | -26.67% | 3 | 6,299 | 50.39% |
| PYPL240920P00037500 | 2024-04-26 2:55PM EDT | 37.50 | 0.17 | 0.17 | 0.23 | -0.04 | -19.05% | 2 | 386 | 49.81% |
| PYPL240920P00040000 | 2024-04-25 1:18PM EDT | 40.00 | 0.31 | 0.23 | 0.29 | 0.00 | - | 4 | 1,728 | 46.88% |
| PYPL240920P00042500 | 2024-04-26 3:22PM EDT | 42.50 | 0.41 | 0.40 | 0.43 | -0.24 | -36.92% | 6 | 540 | 45.68% |
| PYPL240920P00045000 | 2024-04-26 12:54PM EDT | 45.00 | 0.57 | 0.58 | 0.60 | -0.09 | -13.64% | 3 | 4,798 | 44.14% |
| PYPL240920P00047500 | 2024-04-19 3:42PM EDT | 47.50 | 0.85 | 0.81 | 0.84 | -0.46 | -35.11% | 5 | 1,525 | 42.92% |
| PYPL240920P00050000 | 2024-04-26 2:54PM EDT | 50.00 | 1.13 | 1.12 | 1.15 | -0.26 | -18.71% | 430 | 2,269 | 41.70% |
| PYPL240920P00052500 | 2024-04-22 12:21PM EDT | 52.50 | 1.50 | 1.52 | 1.57 | -0.57 | -27.54% | 3 | 2,750 | 40.75% |
| PYPL240920P00055000 | 2024-04-26 3:44PM EDT | 55.00 | 2.03 | 2.07 | 2.10 | -0.56 | -21.62% | 2,927 | 2,093 | 39.87% |
| PYPL240920P00057500 | 2024-04-26 2:53PM EDT | 57.50 | 2.71 | 2.69 | 2.76 | -0.42 | -13.42% | 744 | 2,123 | 39.04% |
| PYPL240920P00060000 | 2024-04-26 3:24PM EDT | 60.00 | 3.45 | 3.45 | 3.60 | -0.95 | -21.59% | 137 | 4,261 | 38.54% |
| PYPL240920P00062500 | 2024-04-26 3:12PM EDT | 62.50 | 4.45 | 4.40 | 4.50 | -0.64 | -12.57% | 7 | 1,589 | 37.45% |
| PYPL240920P00065000 | 2024-04-26 11:12AM EDT | 65.00 | 5.85 | 5.50 | 5.60 | -0.75 | -11.36% | 6 | 5,036 | 36.69% |
| PYPL240920P00067500 | 2024-04-26 12:17PM EDT | 67.50 | 7.02 | 6.75 | 6.90 | -0.78 | -10.00% | 8 | 379 | 36.19% |
| PYPL240920P00070000 | 2024-04-25 9:48AM EDT | 70.00 | 9.60 | 8.20 | 8.35 | 0.00 | - | 1 | 979 | 35.65% |
| PYPL240920P00072500 | 2024-04-26 10:38AM EDT | 72.50 | 10.25 | 9.80 | 9.95 | -0.60 | -5.53% | 3 | 334 | 35.11% |
| PYPL240920P00075000 | 2024-04-19 12:56PM EDT | 75.00 | 14.45 | 11.50 | 11.70 | 0.00 | - | 2 | 412 | 34.61% |
| PYPL240920P00080000 | 2024-04-26 10:28AM EDT | 80.00 | 16.01 | 14.75 | 16.10 | -1.74 | -9.80% | 1 | 197 | 37.74% |
| PYPL240920P00085000 | 2024-04-26 1:07PM EDT | 85.00 | 20.10 | 19.00 | 20.20 | -3.20 | -13.73% | 1 | 66 | 36.17% |
| PYPL240920P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 27.05 | 23.50 | 24.75 | 0.00 | - | 3 | 4 | 36.16% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 65.81% |
© 2024 Yahoo. All rights reserved.