PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00035000 | 2023-02-03 1:53PM EST | 35.00 | 55.91 | 54.35 | 56.55 | +0.36 | +0.65% | 32 | 96 | 70.18% |
| PYPL250117C00037500 | 2023-02-03 2:31PM EST | 37.50 | 53.31 | 52.35 | 54.50 | -0.35 | -0.65% | 646 | 102 | 68.12% |
| PYPL250117C00040000 | 2023-02-03 2:51PM EST | 40.00 | 51.31 | 50.25 | 52.55 | +2.57 | +5.27% | 14 | 66 | 66.08% |
| PYPL250117C00042500 | 2023-02-03 1:25PM EST | 42.50 | 50.15 | 48.50 | 50.40 | +16.33 | +48.29% | 14 | 8 | 64.40% |
| PYPL250117C00045000 | 2023-02-03 1:31PM EST | 45.00 | 48.00 | 47.05 | 48.55 | 0.00 | - | 12 | 55 | 63.94% |
| PYPL250117C00047500 | 2023-02-03 1:24PM EST | 47.50 | 46.18 | 45.10 | 46.25 | -1.82 | -3.79% | 14 | 110 | 61.46% |
| PYPL250117C00050000 | 2023-02-03 9:54AM EST | 50.00 | 45.20 | 43.15 | 44.55 | -0.70 | -1.53% | 25 | 622 | 60.17% |
| PYPL250117C00055000 | 2023-01-30 9:30AM EST | 55.00 | 36.50 | 39.60 | 41.05 | 0.00 | - | 1 | 116 | 57.84% |
| PYPL250117C00060000 | 2023-02-02 12:03PM EST | 60.00 | 38.45 | 36.25 | 37.75 | 0.00 | - | 2 | 149 | 55.88% |
| PYPL250117C00062500 | 2023-02-02 11:46AM EST | 62.50 | 36.05 | 34.50 | 36.05 | 0.00 | - | 5 | 6 | 54.63% |
| PYPL250117C00065000 | 2023-02-03 12:47PM EST | 65.00 | 35.40 | 33.50 | 34.60 | +1.45 | +4.27% | 9 | 417 | 54.70% |
| PYPL250117C00067500 | 2023-01-30 10:49AM EST | 67.50 | 27.57 | 31.15 | 33.10 | 0.00 | - | 5 | 10 | 52.77% |
| PYPL250117C00070000 | 2023-02-03 2:48PM EST | 70.00 | 30.75 | 30.10 | 31.25 | -1.50 | -4.65% | 4 | 214 | 52.07% |
| PYPL250117C00072500 | 2023-02-01 3:22PM EST | 72.50 | 26.58 | 28.90 | 30.20 | 0.00 | - | 1 | 21 | 52.10% |
| PYPL250117C00075000 | 2023-02-03 3:18PM EST | 75.00 | 28.20 | 26.95 | 28.50 | -1.30 | -4.41% | 14 | 153 | 50.32% |
| PYPL250117C00077500 | 2023-02-03 12:59PM EST | 77.50 | 27.25 | 26.05 | 27.35 | -0.83 | -2.96% | 4 | 135 | 50.41% |
| PYPL250117C00080000 | 2023-02-03 3:16PM EST | 80.00 | 25.35 | 24.60 | 26.20 | -0.35 | -1.36% | 3 | 683 | 51.61% |
| PYPL250117C00082500 | 2023-02-02 3:03PM EST | 82.50 | 24.12 | 23.45 | 25.00 | 0.00 | - | 5 | 137 | 51.07% |
| PYPL250117C00085000 | 2023-02-03 3:25PM EST | 85.00 | 22.80 | 22.30 | 23.60 | -0.45 | -1.94% | 11 | 515 | 50.02% |
| PYPL250117C00087500 | 2023-02-03 9:53AM EST | 87.50 | 22.50 | 21.15 | 22.45 | +0.30 | +1.35% | 1 | 62 | 49.46% |
| PYPL250117C00090000 | 2023-02-03 2:45PM EST | 90.00 | 20.50 | 20.05 | 21.20 | -0.15 | -0.73% | 6 | 369 | 48.62% |
| PYPL250117C00092500 | 2023-02-02 12:25PM EST | 92.50 | 21.50 | 18.95 | 20.20 | 0.00 | - | 9 | 214 | 48.25% |
| PYPL250117C00095000 | 2023-02-03 3:48PM EST | 95.00 | 18.30 | 17.90 | 19.15 | -0.48 | -2.56% | 2 | 271 | 47.71% |
| PYPL250117C00097500 | 2023-02-02 11:22AM EST | 97.50 | 17.68 | 16.80 | 18.05 | 0.00 | - | 59 | 974 | 46.99% |
| PYPL250117C00100000 | 2023-02-03 11:58AM EST | 100.00 | 17.10 | 15.95 | 17.25 | -0.65 | -3.66% | 54 | 2,611 | 46.85% |
| PYPL250117C00105000 | 2023-02-02 3:45PM EST | 105.00 | 14.65 | 13.45 | 14.80 | 0.00 | - | 4 | 205 | 44.57% |
| PYPL250117C00110000 | 2023-02-03 9:30AM EST | 110.00 | 12.80 | 12.55 | 13.20 | -0.35 | -2.66% | 1 | 1,562 | 43.82% |
| PYPL250117C00115000 | 2023-02-02 2:36PM EST | 115.00 | 11.90 | 11.15 | 11.75 | 0.00 | - | 4 | 335 | 43.14% |
| PYPL250117C00120000 | 2023-02-03 10:36AM EST | 120.00 | 10.15 | 10.00 | 11.25 | 0.00 | - | 1 | 521 | 44.26% |
| PYPL250117C00125000 | 2023-02-03 1:59PM EST | 125.00 | 9.16 | 8.65 | 10.05 | -0.44 | -4.58% | 1 | 168 | 43.68% |
| PYPL250117C00130000 | 2023-02-03 12:12PM EST | 130.00 | 8.50 | 7.65 | 8.70 | +0.39 | +4.81% | 3 | 350 | 42.54% |
| PYPL250117C00135000 | 2023-02-02 11:06AM EST | 135.00 | 7.10 | 6.40 | 7.30 | 0.00 | - | 3 | 136 | 41.01% |
| PYPL250117C00140000 | 2023-02-03 2:47PM EST | 140.00 | 6.25 | 5.65 | 6.45 | -0.30 | -4.58% | 5 | 465 | 40.55% |
| PYPL250117C00145000 | 2023-02-03 3:05PM EST | 145.00 | 5.50 | 5.30 | 5.80 | -0.05 | -0.90% | 59 | 3,198 | 40.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00035000 | 2023-02-03 1:27PM EST | 35.00 | 1.47 | 1.25 | 1.75 | +0.06 | +4.26% | 23 | 128 | 49.96% |
| PYPL250117P00037500 | 2023-02-03 2:31PM EST | 37.50 | 1.73 | 1.42 | 2.12 | -0.05 | -2.81% | 642 | 433 | 49.24% |
| PYPL250117P00040000 | 2023-02-03 2:51PM EST | 40.00 | 2.05 | 1.85 | 2.50 | +0.17 | +9.04% | 14 | 133 | 48.36% |
| PYPL250117P00042500 | 2023-02-03 1:25PM EST | 42.50 | 2.43 | 2.10 | 2.87 | -0.72 | -22.86% | 14 | 43 | 47.25% |
| PYPL250117P00045000 | 2023-02-03 1:31PM EST | 45.00 | 2.80 | 2.57 | 3.25 | +0.10 | +3.70% | 35 | 107 | 46.08% |
| PYPL250117P00047500 | 2023-02-03 1:24PM EST | 47.50 | 3.08 | 2.84 | 3.55 | -0.02 | -0.65% | 14 | 169 | 44.44% |
| PYPL250117P00050000 | 2023-02-02 1:36PM EST | 50.00 | 3.50 | 3.45 | 4.20 | 0.00 | - | 2 | 355 | 44.26% |
| PYPL250117P00055000 | 2023-02-03 3:44PM EST | 55.00 | 4.90 | 4.45 | 5.20 | +0.25 | +5.38% | 2 | 81 | 42.19% |
| PYPL250117P00060000 | 2023-02-02 2:16PM EST | 60.00 | 6.00 | 5.60 | 6.45 | 0.00 | - | 9 | 1,886 | 40.58% |
| PYPL250117P00062500 | 2023-02-02 11:13AM EST | 62.50 | 6.39 | 6.10 | 7.35 | 0.00 | - | 2 | 170 | 40.42% |
| PYPL250117P00065000 | 2023-02-02 2:03PM EST | 65.00 | 7.09 | 6.90 | 8.00 | 0.00 | - | 12 | 2,369 | 39.39% |
| PYPL250117P00067500 | 2023-02-02 9:38AM EST | 67.50 | 8.25 | 8.05 | 8.80 | 0.00 | - | 2 | 87 | 38.68% |
| PYPL250117P00070000 | 2023-02-02 2:12PM EST | 70.00 | 8.90 | 8.60 | 9.60 | 0.00 | - | 23 | 745 | 37.87% |
| PYPL250117P00072500 | 2023-02-02 11:34AM EST | 72.50 | 9.45 | 9.25 | 10.80 | 0.00 | - | 6 | 175 | 37.94% |
| PYPL250117P00075000 | 2023-02-03 12:13PM EST | 75.00 | 10.70 | 10.25 | 11.60 | -0.02 | -0.19% | 2 | 2,714 | 36.90% |
| PYPL250117P00077500 | 2023-02-02 10:48AM EST | 77.50 | 11.70 | 11.85 | 12.85 | 0.00 | - | 52 | 697 | 36.82% |
| PYPL250117P00080000 | 2023-02-03 11:21AM EST | 80.00 | 12.65 | 12.90 | 13.55 | -0.07 | -0.55% | 3 | 1,598 | 35.36% |
| PYPL250117P00082500 | 2023-02-01 3:29PM EST | 82.50 | 14.98 | 14.00 | 14.85 | 0.00 | - | 1 | 1,225 | 35.16% |
| PYPL250117P00085000 | 2023-02-03 12:42PM EST | 85.00 | 14.74 | 15.00 | 16.05 | +0.34 | +2.36% | 2 | 192 | 34.61% |
| PYPL250117P00087500 | 2023-02-03 11:54AM EST | 87.50 | 15.90 | 15.85 | 17.00 | -0.38 | -2.33% | 1 | 150 | 33.43% |
| PYPL250117P00090000 | 2023-02-03 11:08AM EST | 90.00 | 17.30 | 16.95 | 18.40 | -0.23 | -1.31% | 3 | 234 | 33.10% |
| PYPL250117P00092500 | 2023-02-02 11:35AM EST | 92.50 | 18.20 | 18.90 | 20.00 | 0.00 | - | 1 | 157 | 33.08% |
| PYPL250117P00095000 | 2023-01-20 3:53PM EST | 95.00 | 24.33 | 19.95 | 21.20 | 0.00 | - | 2 | 340 | 32.10% |
| PYPL250117P00097500 | 2023-01-19 1:39PM EST | 97.50 | 27.12 | 21.65 | 22.80 | 0.00 | - | 10 | 94 | 31.85% |
| PYPL250117P00100000 | 2023-02-02 10:38AM EST | 100.00 | 23.00 | 23.00 | 24.20 | 0.00 | - | 25 | 1,596 | 31.08% |
| PYPL250117P00105000 | 2023-02-02 11:03AM EST | 105.00 | 25.04 | 26.25 | 27.35 | 0.00 | - | 1 | 130 | 29.93% |
| PYPL250117P00110000 | 2023-01-03 2:52PM EST | 110.00 | 38.72 | 28.85 | 30.35 | 0.00 | - | 8 | 713 | 27.93% |
| PYPL250117P00115000 | 2023-01-12 3:02PM EST | 115.00 | 38.70 | 33.15 | 34.20 | 0.00 | - | 1 | 20 | 27.38% |
| PYPL250117P00120000 | 2023-02-03 1:23PM EST | 120.00 | 36.90 | 36.95 | 38.05 | +0.40 | +1.10% | 1 | 191 | 26.36% |
| PYPL250117P00125000 | 2023-02-02 11:50AM EST | 125.00 | 40.15 | 41.10 | 42.40 | 0.00 | - | 3 | 403 | 26.26% |
| PYPL250117P00130000 | 2023-02-02 11:53AM EST | 130.00 | 44.35 | 45.00 | 46.85 | 0.00 | - | 2 | 18 | 26.14% |
| PYPL250117P00135000 | 2023-01-27 11:59AM EST | 135.00 | 53.75 | 49.55 | 51.45 | 0.00 | - | 1 | 63 | 26.21% |
| PYPL250117P00140000 | 2023-02-02 2:26PM EST | 140.00 | 53.30 | 53.95 | 56.00 | 0.00 | - | 1 | 2 | 25.79% |
| PYPL250117P00145000 | 2023-02-01 2:51PM EST | 145.00 | 62.66 | 58.35 | 61.05 | 0.00 | - | 1 | 1 | 27.27% |
© 2023 Yahoo. All rights reserved.
