PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-08 3:45PM EDT | 27.50 | 40.15 | 38.15 | 38.65 | 0.00 | - | 6 | 58 | 77.83% |
| PYPL250117C00030000 | 2024-04-15 1:45PM EDT | 30.00 | 35.30 | 35.85 | 36.35 | 0.00 | - | 5 | 185 | 73.97% |
| PYPL250117C00032500 | 2024-04-17 12:13PM EDT | 32.50 | 32.20 | 33.50 | 34.10 | 0.00 | - | 3 | 758 | 70.12% |
| PYPL250117C00035000 | 2024-04-19 10:57AM EDT | 35.00 | 29.02 | 31.20 | 31.75 | 0.00 | - | 1 | 351 | 65.99% |
| PYPL250117C00037500 | 2024-04-15 1:30PM EDT | 37.50 | 28.60 | 28.95 | 29.55 | 0.00 | - | 1 | 471 | 62.96% |
| PYPL250117C00040000 | 2024-04-19 1:19PM EDT | 40.00 | 26.60 | 26.95 | 27.15 | +1.66 | +6.66% | 1 | 1,511 | 60.03% |
| PYPL250117C00042500 | 2024-04-12 3:57PM EDT | 42.50 | 24.80 | 24.80 | 25.00 | 0.00 | - | 1 | 498 | 57.39% |
| PYPL250117C00045000 | 2024-04-22 3:15PM EDT | 45.00 | 21.75 | 22.80 | 22.95 | 0.00 | - | 6 | 636 | 55.48% |
| PYPL250117C00047500 | 2024-04-18 9:55AM EDT | 47.50 | 19.84 | 20.80 | 21.00 | 0.00 | - | 2 | 826 | 53.60% |
| PYPL250117C00050000 | 2024-04-23 9:37AM EDT | 50.00 | 18.20 | 18.95 | 19.05 | +0.44 | +2.48% | 2 | 10,283 | 51.88% |
| PYPL250117C00052500 | 2024-04-19 10:52AM EDT | 52.50 | 15.35 | 17.10 | 17.25 | 0.00 | - | 92 | 2,348 | 50.24% |
| PYPL250117C00055000 | 2024-04-23 10:31AM EDT | 55.00 | 15.30 | 15.40 | 15.55 | +0.80 | +5.52% | 3 | 3,068 | 49.34% |
| PYPL250117C00057500 | 2024-04-23 12:35PM EDT | 57.50 | 13.85 | 13.80 | 13.95 | +0.80 | +6.13% | 12 | 3,159 | 48.15% |
| PYPL250117C00060000 | 2024-04-23 12:33PM EDT | 60.00 | 12.40 | 12.35 | 12.50 | +0.75 | +6.44% | 7 | 11,805 | 47.28% |
| PYPL250117C00062500 | 2024-04-23 12:12PM EDT | 62.50 | 10.90 | 11.00 | 11.15 | +0.55 | +5.31% | 122 | 6,261 | 46.47% |
| PYPL250117C00065000 | 2024-04-23 12:19PM EDT | 65.00 | 9.70 | 9.75 | 9.90 | +0.62 | +6.83% | 7 | 9,190 | 45.72% |
| PYPL250117C00067500 | 2024-04-23 12:20PM EDT | 67.50 | 8.57 | 8.60 | 8.75 | +0.57 | +7.12% | 10 | 2,878 | 45.01% |
| PYPL250117C00070000 | 2024-04-23 12:05PM EDT | 70.00 | 7.50 | 7.60 | 7.75 | +0.47 | +6.69% | 45 | 13,726 | 44.57% |
| PYPL250117C00072500 | 2024-04-23 12:49PM EDT | 72.50 | 6.74 | 6.65 | 6.80 | +1.04 | +18.25% | 3 | 4,933 | 43.97% |
| PYPL250117C00075000 | 2024-04-23 12:45PM EDT | 75.00 | 5.95 | 5.85 | 5.95 | +0.55 | +10.54% | 12 | 11,202 | 43.46% |
| PYPL250117C00077500 | 2024-04-23 12:07PM EDT | 77.50 | 5.05 | 5.10 | 5.20 | +0.30 | +6.32% | 1 | 3,796 | 43.03% |
| PYPL250117C00080000 | 2024-04-23 12:50PM EDT | 80.00 | 4.50 | 4.45 | 4.55 | +0.30 | +7.14% | 105 | 20,575 | 42.74% |
| PYPL250117C00082500 | 2024-04-23 11:36AM EDT | 82.50 | 3.86 | 3.85 | 3.95 | +0.21 | +5.75% | 2 | 7,489 | 42.35% |
| PYPL250117C00085000 | 2024-04-23 12:07PM EDT | 85.00 | 3.35 | 3.35 | 3.45 | +0.15 | +4.69% | 3 | 9,831 | 42.16% |
| PYPL250117C00087500 | 2024-04-23 11:43AM EDT | 87.50 | 2.91 | 2.94 | 3.05 | +0.23 | +8.58% | 31 | 7,330 | 42.21% |
| PYPL250117C00090000 | 2024-04-23 12:07PM EDT | 90.00 | 2.57 | 2.57 | 2.64 | +0.22 | +9.36% | 21 | 8,679 | 41.94% |
| PYPL250117C00092500 | 2024-04-22 2:29PM EDT | 92.50 | 2.12 | 2.24 | 2.30 | 0.00 | - | 124 | 4,851 | 41.81% |
| PYPL250117C00095000 | 2024-04-23 11:38AM EDT | 95.00 | 1.90 | 1.96 | 2.02 | +0.07 | +3.83% | 4 | 7,269 | 41.81% |
| PYPL250117C00097500 | 2024-04-23 10:14AM EDT | 97.50 | 1.70 | 1.70 | 1.78 | +0.08 | +4.94% | 94 | 3,709 | 41.87% |
| PYPL250117C00100000 | 2024-04-23 12:51PM EDT | 100.00 | 1.53 | 1.52 | 1.55 | +0.10 | +6.99% | 175 | 47,826 | 41.77% |
| PYPL250117C00105000 | 2024-04-23 9:56AM EDT | 105.00 | 1.17 | 1.15 | 1.24 | +0.05 | +4.46% | 3 | 11,026 | 42.21% |
| PYPL250117C00110000 | 2024-04-23 10:37AM EDT | 110.00 | 0.95 | 0.94 | 0.99 | +0.07 | +7.95% | 5 | 12,580 | 42.55% |
| PYPL250117C00115000 | 2024-04-23 12:33PM EDT | 115.00 | 0.83 | 0.76 | 0.80 | +0.08 | +10.67% | 4 | 13,659 | 42.94% |
| PYPL250117C00120000 | 2024-04-23 10:37AM EDT | 120.00 | 0.63 | 0.62 | 0.66 | +0.04 | +6.78% | 41 | 18,899 | 43.46% |
| PYPL250117C00125000 | 2024-04-22 3:55PM EDT | 125.00 | 0.50 | 0.51 | 0.55 | +0.04 | +8.70% | 1 | 6,518 | 43.99% |
| PYPL250117C00130000 | 2024-04-22 1:49PM EDT | 130.00 | 0.43 | 0.43 | 0.48 | 0.00 | - | 51 | 7,338 | 44.82% |
| PYPL250117C00135000 | 2024-04-22 1:02PM EDT | 135.00 | 0.34 | 0.32 | 0.42 | 0.00 | - | 58 | 11,002 | 45.58% |
| PYPL250117C00140000 | 2024-04-23 12:51PM EDT | 140.00 | 0.34 | 0.33 | 0.36 | 0.00 | - | 548 | 185,964 | 46.09% |
| PYPL250117C00145000 | 2024-04-23 11:07AM EDT | 145.00 | 0.32 | 0.29 | 0.32 | 0.00 | - | 110 | 98,773 | 46.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-04-23 12:52PM EDT | 27.50 | 0.13 | 0.12 | 0.25 | -0.02 | -13.33% | 4 | 1,568 | 51.37% |
| PYPL250117P00030000 | 2024-04-23 12:51PM EDT | 30.00 | 0.21 | 0.19 | 0.33 | -0.04 | -12.12% | 4 | 5,074 | 51.66% |
| PYPL250117P00032500 | 2024-04-23 12:51PM EDT | 32.50 | 0.31 | 0.30 | 0.41 | -0.01 | -3.12% | 2 | 962 | 48.98% |
| PYPL250117P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.50 | 0.46 | 0.49 | 0.00 | - | 18 | 3,361 | 46.09% |
| PYPL250117P00037500 | 2024-04-16 10:04AM EDT | 37.50 | 0.76 | 0.65 | 0.66 | 0.00 | - | 55 | 5,462 | 44.65% |
| PYPL250117P00040000 | 2024-04-23 12:30PM EDT | 40.00 | 0.86 | 0.84 | 0.87 | -0.06 | -6.52% | 7 | 8,124 | 43.24% |
| PYPL250117P00042500 | 2024-04-23 10:37AM EDT | 42.50 | 1.15 | 1.12 | 1.14 | -0.23 | -16.67% | 5 | 4,447 | 41.99% |
| PYPL250117P00045000 | 2024-04-23 12:13PM EDT | 45.00 | 1.47 | 1.45 | 1.49 | -0.19 | -11.45% | 4 | 13,563 | 40.97% |
| PYPL250117P00047500 | 2024-04-23 11:29AM EDT | 47.50 | 1.92 | 1.88 | 1.91 | -0.28 | -12.73% | 2 | 4,428 | 39.94% |
| PYPL250117P00050000 | 2024-04-23 12:30PM EDT | 50.00 | 2.42 | 2.38 | 2.43 | -0.25 | -9.36% | 6 | 13,846 | 39.06% |
| PYPL250117P00052500 | 2024-04-22 3:17PM EDT | 52.50 | 3.30 | 2.99 | 3.05 | 0.00 | - | 3 | 3,321 | 38.25% |
| PYPL250117P00055000 | 2024-04-23 9:45AM EDT | 55.00 | 3.90 | 3.70 | 3.80 | -0.20 | -4.88% | 10 | 7,362 | 37.59% |
| PYPL250117P00057500 | 2024-04-23 9:42AM EDT | 57.50 | 4.85 | 4.55 | 4.65 | -0.07 | -1.42% | 3 | 3,269 | 36.88% |
| PYPL250117P00060000 | 2024-04-22 2:29PM EDT | 60.00 | 5.75 | 5.50 | 5.65 | -0.15 | -2.54% | 1 | 14,319 | 36.34% |
| PYPL250117P00062500 | 2024-04-22 3:26PM EDT | 62.50 | 7.21 | 6.60 | 6.75 | 0.00 | - | 4 | 3,298 | 35.71% |
| PYPL250117P00065000 | 2024-04-19 12:05PM EDT | 65.00 | 9.10 | 7.85 | 7.95 | 0.00 | - | 30 | 10,272 | 34.99% |
| PYPL250117P00067500 | 2024-04-23 9:31AM EDT | 67.50 | 9.67 | 9.15 | 9.30 | -0.13 | -1.33% | 1 | 1,901 | 34.39% |
| PYPL250117P00070000 | 2024-04-23 11:13AM EDT | 70.00 | 10.80 | 10.60 | 10.75 | -0.87 | -7.46% | 13 | 6,405 | 33.72% |
| PYPL250117P00072500 | 2024-04-22 11:09AM EDT | 72.50 | 13.55 | 12.15 | 12.30 | 0.00 | - | 8 | 827 | 32.95% |
| PYPL250117P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 15.15 | 13.85 | 14.00 | 0.00 | - | 21 | 8,500 | 32.36% |
| PYPL250117P00077500 | 2024-04-16 11:32AM EDT | 77.50 | 16.53 | 15.65 | 15.80 | 0.00 | - | 20 | 2,136 | 31.74% |
| PYPL250117P00080000 | 2024-04-19 10:48AM EDT | 80.00 | 19.45 | 17.50 | 17.70 | 0.00 | - | 1 | 4,542 | 31.10% |
| PYPL250117P00082500 | 2024-04-23 11:01AM EDT | 82.50 | 20.00 | 19.45 | 19.75 | -1.30 | -6.10% | 18 | 2,274 | 30.81% |
| PYPL250117P00085000 | 2024-04-18 2:11PM EDT | 85.00 | 23.90 | 21.60 | 21.80 | 0.00 | - | 10 | 1,057 | 30.01% |
| PYPL250117P00087500 | 2024-04-12 2:12PM EDT | 87.50 | 24.25 | 23.75 | 24.25 | 0.00 | - | 22 | 49 | 31.63% |
| PYPL250117P00090000 | 2024-03-25 1:32PM EDT | 90.00 | 25.32 | 25.85 | 26.15 | 0.00 | - | 1 | 90 | 28.47% |
| PYPL250117P00092500 | 2024-04-22 12:02PM EDT | 92.50 | 30.05 | 28.30 | 28.55 | 0.00 | - | 100 | 162 | 29.09% |
| PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 95.00 | 28.95 | 30.50 | 30.85 | 0.00 | - | 3 | 4 | 28.25% |
| PYPL250117P00097500 | 2024-03-19 10:25AM EDT | 97.50 | 34.36 | 33.70 | 36.00 | 0.00 | - | 1 | 1 | 50.38% |
| PYPL250117P00100000 | 2024-03-18 12:54PM EDT | 100.00 | 35.60 | 36.35 | 37.95 | 0.00 | - | 4 | 26 | 48.76% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 64.49% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 34.62% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 64.49% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 67.71% |
| PYPL250117P00135000 | 2024-04-23 10:00AM EDT | 135.00 | 70.85 | 69.95 | 70.80 | -1.00 | -1.39% | 1 | 0 | 45.31% |
| PYPL250117P00140000 | 2024-04-22 10:46AM EDT | 140.00 | 77.00 | 74.95 | 75.95 | 0.00 | - | 1 | 1 | 49.71% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.