PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00030000 | 2023-06-07 3:09PM EDT | 30.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL250117C00032500 | 2023-06-07 10:55AM EDT | 32.50 | 35.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL250117C00035000 | 2023-06-07 3:03PM EDT | 35.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00037500 | 2023-06-07 10:43AM EDT | 37.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00040000 | 2023-06-07 12:25PM EDT | 40.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00042500 | 2023-06-05 1:17PM EDT | 42.50 | 28.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PYPL250117C00045000 | 2023-06-07 10:27AM EDT | 45.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00047500 | 2023-06-07 10:05AM EDT | 47.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00050000 | 2023-06-08 12:57PM EDT | 50.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00052500 | 2023-06-08 2:06PM EDT | 52.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117C00055000 | 2023-06-07 10:22AM EDT | 55.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117C00057500 | 2023-06-07 10:02AM EDT | 57.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117C00060000 | 2023-06-08 2:59PM EDT | 60.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL250117C00062500 | 2023-06-08 2:48PM EDT | 62.50 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00065000 | 2023-06-08 3:39PM EDT | 65.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.20% |
| PYPL250117C00067500 | 2023-06-08 11:26AM EDT | 67.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PYPL250117C00070000 | 2023-06-08 3:39PM EDT | 70.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PYPL250117C00072500 | 2023-06-07 2:55PM EDT | 72.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PYPL250117C00075000 | 2023-06-08 3:37PM EDT | 75.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PYPL250117C00077500 | 2023-06-07 9:35AM EDT | 77.50 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PYPL250117C00080000 | 2023-06-08 3:26PM EDT | 80.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PYPL250117C00082500 | 2023-06-08 2:11PM EDT | 82.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL250117C00085000 | 2023-06-08 11:50AM EDT | 85.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00087500 | 2023-06-07 1:58PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00090000 | 2023-06-08 10:39AM EDT | 90.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00092500 | 2023-06-07 1:21PM EDT | 92.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL250117C00095000 | 2023-06-07 11:36AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117C00097500 | 2023-06-07 2:17PM EDT | 97.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117C00100000 | 2023-06-08 3:54PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| PYPL250117C00105000 | 2023-06-07 3:59PM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PYPL250117C00110000 | 2023-06-08 1:09PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117C00115000 | 2023-06-06 2:16PM EDT | 115.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PYPL250117C00120000 | 2023-06-08 3:34PM EDT | 120.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PYPL250117C00125000 | 2023-06-08 3:27PM EDT | 125.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PYPL250117C00130000 | 2023-06-08 2:51PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PYPL250117C00135000 | 2023-06-08 3:10PM EDT | 135.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PYPL250117C00140000 | 2023-06-08 3:59PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| PYPL250117C00145000 | 2023-06-08 3:55PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00030000 | 2023-06-05 1:38PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL250117P00032500 | 2023-06-02 10:09AM EDT | 32.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL250117P00035000 | 2023-06-08 10:57AM EDT | 35.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL250117P00037500 | 2023-06-06 1:00PM EDT | 37.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL250117P00040000 | 2023-06-08 10:40AM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117P00042500 | 2023-06-06 11:13AM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 6.25% |
| PYPL250117P00045000 | 2023-06-07 3:49PM EDT | 45.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PYPL250117P00047500 | 2023-05-30 3:30PM EDT | 47.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117P00050000 | 2023-06-08 12:18PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117P00052500 | 2023-06-01 1:35PM EDT | 52.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PYPL250117P00055000 | 2023-06-06 3:31PM EDT | 55.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL250117P00057500 | 2023-06-08 3:15PM EDT | 57.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| PYPL250117P00060000 | 2023-06-08 3:56PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PYPL250117P00062500 | 2023-06-06 10:37AM EDT | 62.50 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PYPL250117P00065000 | 2023-06-08 12:51PM EDT | 65.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00067500 | 2023-06-08 2:16PM EDT | 67.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117P00070000 | 2023-06-07 11:36AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00072500 | 2023-06-08 12:59PM EDT | 72.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117P00075000 | 2023-06-08 2:24PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00077500 | 2023-06-07 11:52AM EDT | 77.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL250117P00080000 | 2023-06-06 3:28PM EDT | 80.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117P00082500 | 2023-06-02 3:44PM EDT | 82.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PYPL250117P00085000 | 2023-06-08 11:50AM EDT | 85.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00087500 | 2023-05-30 2:48PM EDT | 87.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00090000 | 2023-06-07 3:37PM EDT | 90.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00092500 | 2023-06-02 2:37PM EDT | 92.50 | 29.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL250117P00095000 | 2023-06-06 12:46PM EDT | 95.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL250117P00097500 | 2023-06-08 2:06PM EDT | 97.50 | 33.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00100000 | 2023-06-08 2:05PM EDT | 100.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00105000 | 2023-05-17 11:38AM EDT | 105.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL250117P00110000 | 2023-06-01 3:55PM EDT | 110.00 | 46.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL250117P00115000 | 2023-05-19 11:15AM EDT | 115.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00120000 | 2023-05-24 3:30PM EDT | 120.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL250117P00125000 | 2023-05-16 11:21AM EDT | 125.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00130000 | 2023-05-19 9:57AM EDT | 130.00 | 68.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00135000 | 2023-03-08 11:30AM EDT | 135.00 | 59.50 | 58.50 | 62.05 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00140000 | 2023-05-09 10:26AM EDT | 140.00 | 72.78 | 74.75 | 76.30 | 0.00 | - | 2 | 0 | 33.92% |
| PYPL250117P00145000 | 2023-06-08 12:32PM EDT | 145.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.