PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116C00027500 | 2023-12-08 9:32AM EST | 27.50 | 34.50 | 34.70 | 36.70 | -0.50 | -1.43% | 10 | 68 | 65.26% |
| PYPL260116C00030000 | 2023-12-08 3:57PM EST | 30.00 | 33.40 | 33.15 | 34.95 | -2.00 | -5.65% | 36 | 109 | 64.55% |
| PYPL260116C00032500 | 2023-12-07 9:47AM EST | 32.50 | 31.30 | 31.50 | 34.05 | -0.20 | -0.63% | 1 | 35 | 65.53% |
| PYPL260116C00035000 | 2023-12-08 3:58PM EST | 35.00 | 28.70 | 29.30 | 30.40 | -1.20 | -4.01% | 25 | 50 | 57.73% |
| PYPL260116C00037500 | 2023-11-16 3:15PM EST | 37.50 | 26.52 | 27.80 | 28.95 | 0.00 | - | 1 | 10 | 57.43% |
| PYPL260116C00040000 | 2023-12-07 2:39PM EST | 40.00 | 26.30 | 25.65 | 27.35 | 0.00 | - | 12 | 80 | 55.10% |
| PYPL260116C00042500 | 2023-12-07 2:47PM EST | 42.50 | 24.80 | 23.95 | 26.05 | 0.00 | - | 1 | 33 | 54.27% |
| PYPL260116C00045000 | 2023-12-07 10:51AM EST | 45.00 | 23.25 | 22.85 | 24.35 | 0.00 | - | 2 | 105 | 53.63% |
| PYPL260116C00047500 | 2023-12-06 11:59AM EST | 47.50 | 22.90 | 21.75 | 22.85 | 0.00 | - | 2 | 21 | 53.17% |
| PYPL260116C00050000 | 2023-12-08 3:34PM EST | 50.00 | 20.60 | 20.25 | 20.85 | +0.45 | +2.23% | 24 | 644 | 50.93% |
| PYPL260116C00052500 | 2023-12-07 3:19PM EST | 52.50 | 18.50 | 19.05 | 19.45 | 0.00 | - | 1 | 668 | 50.17% |
| PYPL260116C00055000 | 2023-12-08 10:03AM EST | 55.00 | 17.92 | 17.75 | 18.85 | +0.30 | +1.70% | 8 | 856 | 50.38% |
| PYPL260116C00057500 | 2023-12-08 3:57PM EST | 57.50 | 17.00 | 16.55 | 17.00 | +0.65 | +3.98% | 28 | 586 | 49.28% |
| PYPL260116C00060000 | 2023-12-08 2:32PM EST | 60.00 | 15.74 | 15.55 | 15.85 | +0.34 | +2.21% | 56 | 1,054 | 48.52% |
| PYPL260116C00062500 | 2023-12-07 11:51AM EST | 62.50 | 14.12 | 14.35 | 15.10 | 0.00 | - | 1 | 121 | 48.84% |
| PYPL260116C00065000 | 2023-12-08 2:25PM EST | 65.00 | 13.60 | 13.35 | 13.90 | +0.05 | +0.37% | 19 | 449 | 47.65% |
| PYPL260116C00067500 | 2023-12-07 11:00AM EST | 67.50 | 12.35 | 12.00 | 13.10 | 0.00 | - | 1 | 58 | 47.53% |
| PYPL260116C00070000 | 2023-12-08 3:47PM EST | 70.00 | 11.80 | 11.55 | 12.50 | +0.48 | +4.24% | 95 | 537 | 47.86% |
| PYPL260116C00072500 | 2023-12-06 11:05AM EST | 72.50 | 11.50 | 10.75 | 13.20 | 0.00 | - | 3 | 139 | 51.89% |
| PYPL260116C00075000 | 2023-12-08 3:51PM EST | 75.00 | 10.40 | 10.00 | 10.60 | -0.02 | -0.19% | 17 | 251 | 46.09% |
| PYPL260116C00080000 | 2023-12-08 3:36PM EST | 80.00 | 8.90 | 8.75 | 9.05 | -0.70 | -7.29% | 26 | 364 | 44.90% |
| PYPL260116C00085000 | 2023-12-08 12:27PM EST | 85.00 | 7.85 | 7.50 | 8.05 | +0.33 | +4.39% | 20 | 206 | 44.90% |
| PYPL260116C00090000 | 2023-12-08 10:25AM EST | 90.00 | 6.85 | 6.50 | 7.30 | +0.15 | +2.24% | 7 | 434 | 45.29% |
| PYPL260116C00095000 | 2023-12-08 3:51PM EST | 95.00 | 5.90 | 5.80 | 5.95 | +0.15 | +2.61% | 96 | 2,181 | 43.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116P00027500 | 2023-11-28 3:30PM EST | 27.50 | 1.22 | 1.05 | 1.57 | 0.00 | - | 15 | 60 | 45.44% |
| PYPL260116P00030000 | 2023-12-05 3:39PM EST | 30.00 | 1.70 | 1.54 | 1.83 | 0.00 | - | 105 | 266 | 43.19% |
| PYPL260116P00032500 | 2023-11-29 12:41PM EST | 32.50 | 2.01 | 1.99 | 2.29 | 0.00 | - | 2 | 36 | 42.22% |
| PYPL260116P00035000 | 2023-12-08 1:30PM EST | 35.00 | 2.60 | 2.24 | 2.69 | -0.10 | -3.70% | 2 | 1,512 | 40.59% |
| PYPL260116P00037500 | 2023-12-08 2:01PM EST | 37.50 | 3.15 | 3.00 | 3.25 | -0.05 | -1.56% | 31 | 91 | 39.64% |
| PYPL260116P00040000 | 2023-12-08 1:44PM EST | 40.00 | 3.85 | 3.60 | 4.20 | 0.00 | - | 806 | 864 | 40.22% |
| PYPL260116P00042500 | 2023-12-08 1:27PM EST | 42.50 | 4.45 | 4.30 | 4.65 | -0.05 | -1.11% | 7 | 1,129 | 38.16% |
| PYPL260116P00045000 | 2023-12-08 1:56PM EST | 45.00 | 5.25 | 5.05 | 5.45 | +0.03 | +0.57% | 10 | 108 | 37.41% |
| PYPL260116P00047500 | 2023-12-06 12:00PM EST | 47.50 | 5.80 | 5.90 | 6.50 | 0.00 | - | 6 | 72 | 37.31% |
| PYPL260116P00050000 | 2023-12-08 1:42PM EST | 50.00 | 7.00 | 6.65 | 7.55 | +0.22 | +3.24% | 145 | 369 | 36.90% |
| PYPL260116P00052500 | 2023-12-07 1:56PM EST | 52.50 | 7.99 | 7.10 | 8.55 | 0.00 | - | 4 | 85 | 36.05% |
| PYPL260116P00055000 | 2023-12-07 11:10AM EST | 55.00 | 8.71 | 7.80 | 9.25 | 0.00 | - | 1 | 343 | 34.05% |
| PYPL260116P00057500 | 2023-12-06 12:38PM EST | 57.50 | 10.01 | 10.00 | 11.40 | 0.00 | - | 6 | 248 | 36.35% |
| PYPL260116P00060000 | 2023-12-08 3:56PM EST | 60.00 | 11.35 | 10.15 | 11.60 | -0.25 | -2.16% | 8 | 1,057 | 32.44% |
| PYPL260116P00062500 | 2023-12-04 9:38AM EST | 62.50 | 12.22 | 12.55 | 13.00 | 0.00 | - | 1 | 64 | 31.97% |
| PYPL260116P00065000 | 2023-12-08 2:23PM EST | 65.00 | 13.95 | 13.95 | 14.70 | +0.07 | +0.50% | 1 | 267 | 32.15% |
| PYPL260116P00067500 | 2023-12-04 9:30AM EST | 67.50 | 15.05 | 13.25 | 16.90 | 0.00 | - | 1 | 10 | 33.58% |
| PYPL260116P00070000 | 2023-11-29 9:46AM EST | 70.00 | 16.63 | 15.85 | 17.95 | 0.00 | - | 2 | 30 | 31.42% |
| PYPL260116P00072500 | 2023-11-17 3:59PM EST | 72.50 | 19.65 | 16.60 | 19.20 | 0.00 | - | 3 | 9 | 29.61% |
| PYPL260116P00075000 | 2023-12-06 12:01PM EST | 75.00 | 20.27 | 20.25 | 22.30 | +0.47 | +2.37% | 2 | 40 | 33.22% |
| PYPL260116P00080000 | 2023-12-01 12:10PM EST | 80.00 | 23.77 | 22.10 | 25.10 | +0.51 | +2.19% | 2 | 57 | 29.51% |
| PYPL260116P00085000 | 2023-12-05 11:13AM EST | 85.00 | 28.69 | 27.25 | 28.95 | 0.00 | - | 2 | 47 | 28.21% |
| PYPL260116P00090000 | 2023-11-21 2:15PM EST | 90.00 | 34.00 | 31.15 | 33.40 | 0.00 | - | 3 | 59 | 28.46% |
| PYPL260116P00095000 | 2023-12-01 3:34PM EST | 95.00 | 35.77 | 36.25 | 37.80 | 0.00 | - | 2 | 12 | 27.93% |
© 2023 Yahoo. All rights reserved.