PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219C00027500 | 2024-06-18 12:18PM EDT | 27.50 | 34.75 | 32.85 | 37.20 | 0.00 | - | 2 | 18 | 79.33% |
| PYPL251219C00030000 | 2024-07-22 11:22AM EDT | 30.00 | 33.00 | 29.40 | 32.35 | 0.00 | - | 1 | 173 | 59.13% |
| PYPL251219C00032500 | 2024-07-18 3:02PM EDT | 32.50 | 32.30 | 28.80 | 30.25 | 0.00 | - | 1 | 117 | 62.13% |
| PYPL251219C00035000 | 2024-07-25 3:18PM EDT | 35.00 | 26.80 | 25.80 | 29.40 | 0.00 | - | 1 | 216 | 60.14% |
| PYPL251219C00037500 | 2024-07-24 10:42AM EDT | 37.50 | 25.70 | 24.15 | 25.80 | 0.00 | - | 1 | 21 | 53.80% |
| PYPL251219C00040000 | 2024-07-26 2:51PM EDT | 40.00 | 22.95 | 22.35 | 24.15 | -0.50 | -2.13% | 53 | 350 | 52.92% |
| PYPL251219C00042500 | 2024-06-26 11:18AM EDT | 42.50 | 22.10 | 21.20 | 22.60 | 0.00 | - | 1 | 73 | 53.61% |
| PYPL251219C00045000 | 2024-07-22 3:57PM EDT | 45.00 | 21.50 | 18.95 | 20.90 | 0.00 | - | 1 | 99 | 50.82% |
| PYPL251219C00047500 | 2024-07-16 3:28PM EDT | 47.50 | 21.28 | 17.90 | 19.30 | 0.00 | - | 2 | 78 | 50.85% |
| PYPL251219C00050000 | 2024-07-25 3:50PM EDT | 50.00 | 16.27 | 14.65 | 17.80 | 0.00 | - | 2 | 693 | 52.75% |
| PYPL251219C00052500 | 2024-07-19 1:18PM EDT | 52.50 | 16.12 | 14.65 | 15.45 | 0.00 | - | 1 | 62 | 47.85% |
| PYPL251219C00055000 | 2024-07-26 12:48PM EDT | 55.00 | 13.78 | 13.40 | 14.90 | -0.25 | -1.78% | 3 | 462 | 50.05% |
| PYPL251219C00057500 | 2024-07-22 3:10PM EDT | 57.50 | 14.50 | 12.40 | 13.75 | 0.00 | - | 1 | 332 | 49.54% |
| PYPL251219C00060000 | 2024-07-26 3:56PM EDT | 60.00 | 11.40 | 11.40 | 12.70 | +0.25 | +2.24% | 20 | 1,657 | 49.17% |
| PYPL251219C00062500 | 2024-07-26 9:30AM EDT | 62.50 | 10.40 | 10.40 | 11.65 | -0.25 | -2.35% | 9 | 858 | 48.55% |
| PYPL251219C00065000 | 2024-07-26 1:14PM EDT | 65.00 | 9.60 | 9.45 | 10.70 | +0.35 | +3.78% | 1 | 1,945 | 48.09% |
| PYPL251219C00067500 | 2024-07-26 11:24AM EDT | 67.50 | 8.59 | 8.35 | 8.90 | -0.21 | -2.39% | 1,000 | 1,725 | 44.32% |
| PYPL251219C00070000 | 2024-07-26 1:02PM EDT | 70.00 | 7.94 | 7.05 | 8.55 | +0.24 | +3.12% | 103 | 3,532 | 45.62% |
| PYPL251219C00072500 | 2024-07-26 11:54AM EDT | 72.50 | 7.10 | 6.30 | 7.40 | -0.40 | -5.33% | 26 | 2,600 | 43.79% |
| PYPL251219C00075000 | 2024-07-26 2:45PM EDT | 75.00 | 6.40 | 6.40 | 6.65 | +0.10 | +1.59% | 22 | 2,113 | 43.21% |
| PYPL251219C00077500 | 2024-07-26 12:05PM EDT | 77.50 | 5.90 | 5.65 | 6.10 | -0.90 | -13.24% | 30 | 221 | 43.18% |
| PYPL251219C00080000 | 2024-07-26 12:48PM EDT | 80.00 | 5.42 | 5.30 | 5.60 | -0.03 | -0.55% | 2 | 2,616 | 43.18% |
| PYPL251219C00082500 | 2024-07-26 12:06PM EDT | 82.50 | 4.90 | 4.75 | 5.05 | +0.10 | +2.08% | 45 | 747 | 42.80% |
| PYPL251219C00085000 | 2024-07-26 12:55PM EDT | 85.00 | 4.45 | 4.30 | 4.60 | -0.06 | -1.33% | 5 | 3,994 | 42.66% |
| PYPL251219C00090000 | 2024-07-26 1:29PM EDT | 90.00 | 3.71 | 3.50 | 3.85 | +0.11 | +3.06% | 5 | 1,297 | 42.57% |
| PYPL251219C00095000 | 2024-07-26 2:45PM EDT | 95.00 | 3.10 | 2.84 | 3.15 | +0.10 | +3.33% | 5 | 1,064 | 42.13% |
| PYPL251219C00100000 | 2024-07-26 3:52PM EDT | 100.00 | 2.58 | 2.44 | 2.77 | +0.03 | +1.18% | 137 | 10,352 | 42.75% |
| PYPL251219C00105000 | 2024-07-26 3:26PM EDT | 105.00 | 2.17 | 2.06 | 2.26 | +0.07 | +3.33% | 31 | 518 | 42.30% |
| PYPL251219C00110000 | 2024-07-26 3:48PM EDT | 110.00 | 1.90 | 1.77 | 1.93 | +0.02 | +1.06% | 21 | 8,543 | 42.43% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL251219P00027500 | 2024-07-22 9:52AM EDT | 27.50 | 0.70 | 0.27 | 0.70 | 0.00 | - | 16 | 276 | 44.34% |
| PYPL251219P00030000 | 2024-06-28 2:27PM EDT | 30.00 | 0.76 | 0.68 | 1.52 | 0.00 | - | 2 | 647 | 49.44% |
| PYPL251219P00032500 | 2024-06-28 2:28PM EDT | 32.50 | 1.02 | 0.93 | 1.69 | 0.00 | - | 2 | 334 | 46.17% |
| PYPL251219P00035000 | 2024-07-01 10:48AM EDT | 35.00 | 1.50 | 1.22 | 2.04 | 0.00 | - | 2 | 1,172 | 44.37% |
| PYPL251219P00037500 | 2024-07-03 11:42AM EDT | 37.50 | 1.76 | 1.60 | 2.74 | 0.00 | - | 2 | 222 | 44.70% |
| PYPL251219P00040000 | 2024-07-19 1:33PM EDT | 40.00 | 2.17 | 1.71 | 2.39 | 0.00 | - | 2 | 761 | 37.92% |
| PYPL251219P00042500 | 2024-07-25 11:29AM EDT | 42.50 | 2.88 | 2.40 | 2.99 | 0.00 | - | 70 | 430 | 37.18% |
| PYPL251219P00045000 | 2024-07-25 12:40PM EDT | 45.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 10 | 1,172 | 36.56% |
| PYPL251219P00047500 | 2024-07-25 2:56PM EDT | 47.50 | 4.45 | 4.15 | 4.50 | 0.00 | - | 129 | 571 | 35.93% |
| PYPL251219P00050000 | 2024-07-18 11:59AM EDT | 50.00 | 5.30 | 5.05 | 5.40 | +0.55 | +11.58% | 1 | 1,529 | 35.32% |
| PYPL251219P00052500 | 2024-07-26 3:53PM EDT | 52.50 | 6.25 | 6.05 | 6.35 | -0.19 | -2.95% | 1 | 754 | 34.50% |
| PYPL251219P00055000 | 2024-07-25 10:19AM EDT | 55.00 | 7.40 | 7.15 | 7.45 | 0.00 | - | 3 | 2,133 | 33.91% |
| PYPL251219P00057500 | 2024-07-18 9:43AM EDT | 57.50 | 7.75 | 7.30 | 8.65 | 0.00 | - | 40 | 1,175 | 33.31% |
| PYPL251219P00060000 | 2024-07-26 12:26PM EDT | 60.00 | 10.05 | 9.30 | 9.95 | -0.15 | -1.47% | 4 | 5,553 | 32.71% |
| PYPL251219P00062500 | 2024-07-12 10:06AM EDT | 62.50 | 10.41 | 9.95 | 11.35 | 0.00 | - | 2 | 1,220 | 32.11% |
| PYPL251219P00065000 | 2024-07-10 1:08PM EDT | 65.00 | 12.77 | 10.50 | 12.85 | +0.32 | +2.57% | 3 | 2,215 | 31.52% |
| PYPL251219P00067500 | 2024-07-16 11:31AM EDT | 67.50 | 12.65 | 14.05 | 14.40 | 0.00 | - | 1 | 126 | 30.76% |
| PYPL251219P00070000 | 2024-07-26 11:22AM EDT | 70.00 | 16.35 | 14.65 | 17.10 | +0.84 | +5.42% | 20 | 974 | 34.01% |
| PYPL251219P00072500 | 2024-07-16 2:48PM EDT | 72.50 | 15.65 | 17.50 | 17.95 | 0.00 | - | 11 | 99 | 29.92% |
| PYPL251219P00075000 | 2024-07-25 11:47AM EDT | 75.00 | 19.70 | 19.40 | 19.80 | 0.00 | - | 10 | 299 | 29.29% |
| PYPL251219P00077500 | 2024-06-11 10:38AM EDT | 77.50 | 17.45 | 19.40 | 21.75 | 0.00 | - | 6 | 48 | 28.75% |
| PYPL251219P00080000 | 2024-07-24 3:11PM EDT | 80.00 | 23.60 | 22.60 | 24.80 | 0.00 | - | 12 | 224 | 32.96% |
| PYPL251219P00082500 | 2024-04-19 9:52AM EDT | 82.50 | 23.90 | 20.75 | 21.50 | 0.00 | - | 4 | 11 | 0.00% |
| PYPL251219P00085000 | 2024-06-11 2:01PM EDT | 85.00 | 22.83 | 26.00 | 27.30 | 0.00 | - | 4 | 127 | 22.02% |
| PYPL251219P00090000 | 2024-07-16 12:13PM EDT | 90.00 | 29.28 | 31.75 | 32.85 | 0.00 | - | 2 | 66 | 28.65% |
| PYPL251219P00095000 | 2024-06-18 12:20PM EDT | 95.00 | 35.60 | 33.10 | 36.90 | 0.00 | - | 2 | 11 | 21.61% |
| PYPL251219P00100000 | 2024-07-08 2:28PM EDT | 100.00 | 40.85 | 39.60 | 44.35 | 0.00 | - | 5 | 5 | 42.15% |
| PYPL251219P00105000 | 2024-06-24 10:34AM EDT | 105.00 | 44.83 | 44.00 | 48.25 | 0.00 | - | 2 | 0 | 38.06% |
| PYPL251219P00110000 | 2024-07-05 2:17PM EDT | 110.00 | 50.06 | 49.55 | 54.00 | 0.00 | - | 2 | 15 | 44.63% |
© 2024 Yahoo. All rights reserved.