PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-07-24 2:47PM EDT | 30.00 | 31.40 | 31.60 | 33.45 | -1.60 | -4.85% | 1 | 13 | 62.01% |
| PYPL260618C00035000 | 2024-07-15 3:40PM EDT | 35.00 | 27.85 | 27.10 | 28.90 | -3.20 | -10.31% | 1 | 86 | 53.88% |
| PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 37.50 | 36.31 | 30.80 | 33.20 | 0.00 | - | 5 | 0 | 80.84% |
| PYPL260618C00040000 | 2024-07-09 11:50AM EDT | 40.00 | 26.00 | 23.75 | 25.80 | 0.00 | - | 1 | 23 | 52.59% |
| PYPL260618C00042500 | 2024-07-17 9:46AM EDT | 42.50 | 25.55 | 22.70 | 24.35 | 0.00 | - | 8 | 91 | 53.08% |
| PYPL260618C00045000 | 2024-07-05 10:38AM EDT | 45.00 | 23.20 | 21.35 | 21.90 | 0.00 | - | 2 | 13 | 50.56% |
| PYPL260618C00047500 | 2024-07-01 12:31PM EDT | 47.50 | 19.86 | 18.50 | 21.45 | 0.00 | - | 1 | 19 | 54.64% |
| PYPL260618C00050000 | 2024-07-24 10:13AM EDT | 50.00 | 19.08 | 18.50 | 19.00 | 0.00 | - | 4 | 23 | 49.71% |
| PYPL260618C00052500 | 2024-07-08 10:50AM EDT | 52.50 | 18.55 | 15.95 | 18.70 | 0.00 | - | 7 | 35 | 52.54% |
| PYPL260618C00055000 | 2024-07-26 9:33AM EDT | 55.00 | 15.75 | 15.95 | 16.55 | -0.77 | -4.66% | 6 | 45 | 48.61% |
| PYPL260618C00057500 | 2024-07-25 11:13AM EDT | 57.50 | 16.75 | 14.35 | 15.40 | 0.00 | - | 1 | 28 | 48.02% |
| PYPL260618C00060000 | 2024-07-25 3:56PM EDT | 60.00 | 11.50 | 13.70 | 14.25 | 0.00 | - | 6 | 175 | 47.25% |
| PYPL260618C00062500 | 2024-07-26 12:52PM EDT | 62.50 | 13.00 | 12.15 | 13.00 | +0.20 | +1.56% | 2 | 14,918 | 46.01% |
| PYPL260618C00065000 | 2024-07-26 2:27PM EDT | 65.00 | 11.80 | 12.00 | 13.10 | -0.05 | -0.42% | 66 | 6,312 | 48.89% |
| PYPL260618C00067500 | 2024-07-26 9:30AM EDT | 67.50 | 10.70 | 10.85 | 11.40 | -0.45 | -4.04% | 2 | 11,001 | 45.90% |
| PYPL260618C00070000 | 2024-07-26 11:23AM EDT | 70.00 | 10.00 | 9.90 | 10.55 | -1.70 | -14.53% | 1 | 202 | 45.45% |
| PYPL260618C00072500 | 2024-07-15 10:17AM EDT | 72.50 | 10.77 | 9.25 | 9.75 | 0.00 | - | 1 | 191 | 45.00% |
| PYPL260618C00075000 | 2024-07-25 9:31AM EDT | 75.00 | 8.20 | 8.40 | 9.40 | 0.00 | - | 1 | 136 | 45.83% |
| PYPL260618C00080000 | 2024-07-22 2:05PM EDT | 80.00 | 8.65 | 7.25 | 7.85 | 0.00 | - | 10 | 221 | 44.42% |
| PYPL260618C00085000 | 2024-07-19 9:31AM EDT | 85.00 | 7.10 | 5.95 | 7.00 | 0.00 | - | 5 | 129 | 44.78% |
| PYPL260618C00090000 | 2024-07-26 1:00PM EDT | 90.00 | 5.61 | 5.40 | 6.10 | -0.49 | -8.03% | 5 | 159 | 44.55% |
| PYPL260618C00095000 | 2024-07-25 2:06PM EDT | 95.00 | 4.75 | 4.60 | 5.85 | -0.15 | -3.06% | 1 | 1,552 | 46.20% |
| PYPL260618C00100000 | 2024-07-26 10:38AM EDT | 100.00 | 4.10 | 4.10 | 4.50 | +0.10 | +2.50% | 11 | 1,032 | 43.65% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-06-28 2:21PM EDT | 30.00 | 1.13 | 0.84 | 1.35 | 0.00 | - | 2 | 246 | 40.99% |
| PYPL260618P00032500 | 2024-07-16 1:10PM EDT | 32.50 | 1.05 | 0.95 | 2.61 | 0.00 | - | 1 | 633 | 46.24% |
| PYPL260618P00035000 | 2024-07-10 1:11PM EDT | 35.00 | 2.04 | 1.22 | 2.79 | 0.00 | - | 1 | 311 | 42.92% |
| PYPL260618P00037500 | 2024-07-10 1:11PM EDT | 37.50 | 2.52 | 1.38 | 2.80 | 0.00 | - | 1 | 6 | 38.76% |
| PYPL260618P00040000 | 2024-07-16 1:10PM EDT | 40.00 | 2.42 | 1.72 | 3.30 | 0.00 | - | 1 | 35 | 37.38% |
| PYPL260618P00042500 | 2024-07-12 1:24PM EDT | 42.50 | 3.55 | 1.96 | 4.15 | 0.00 | - | 2 | 125 | 37.39% |
| PYPL260618P00045000 | 2024-07-24 3:56PM EDT | 45.00 | 4.70 | 4.25 | 4.75 | 0.00 | - | 5 | 1,132 | 35.91% |
| PYPL260618P00047500 | 2024-07-22 12:35PM EDT | 47.50 | 5.62 | 4.55 | 6.40 | +0.62 | +12.40% | 1 | 758 | 38.31% |
| PYPL260618P00050000 | 2024-07-25 1:38PM EDT | 50.00 | 6.56 | 5.90 | 6.65 | +0.16 | +2.50% | 1 | 895 | 34.94% |
| PYPL260618P00052500 | 2024-07-15 1:41PM EDT | 52.50 | 6.90 | 7.00 | 7.60 | 0.00 | - | 1 | 79 | 33.99% |
| PYPL260618P00055000 | 2024-07-16 11:13AM EDT | 55.00 | 7.15 | 8.15 | 9.10 | 0.00 | - | 5 | 258 | 34.63% |
| PYPL260618P00057500 | 2024-07-24 9:57AM EDT | 57.50 | 9.62 | 9.50 | 10.00 | 0.00 | - | 1 | 403 | 32.97% |
| PYPL260618P00060000 | 2024-07-10 12:40PM EDT | 60.00 | 10.95 | 10.50 | 11.65 | 0.00 | - | 20 | 594 | 33.48% |
| PYPL260618P00062500 | 2024-07-25 3:40PM EDT | 62.50 | 12.80 | 12.20 | 12.90 | 0.00 | - | 1 | 288 | 32.45% |
| PYPL260618P00065000 | 2024-07-02 12:37PM EDT | 65.00 | 13.55 | 13.65 | 14.20 | 0.00 | - | 65 | 1,514 | 31.32% |
| PYPL260618P00067500 | 2024-07-02 12:42PM EDT | 67.50 | 15.20 | 15.20 | 15.75 | 0.00 | - | 75 | 1,341 | 30.73% |
| PYPL260618P00070000 | 2024-07-18 12:21PM EDT | 70.00 | 16.00 | 16.75 | 17.35 | 0.00 | - | 2 | 1,526 | 30.04% |
| PYPL260618P00072500 | 2024-07-18 12:20PM EDT | 72.50 | 17.55 | 18.60 | 19.10 | 0.00 | - | 4 | 150 | 29.58% |
| PYPL260618P00075000 | 2024-05-30 10:58AM EDT | 75.00 | 17.60 | 18.05 | 20.90 | 0.00 | - | 20 | 32 | 29.05% |
| PYPL260618P00080000 | 2024-06-27 11:07AM EDT | 80.00 | 24.12 | 24.05 | 24.70 | 0.00 | - | 200 | 270 | 27.95% |
| PYPL260618P00085000 | 2024-06-03 11:18AM EDT | 85.00 | 24.43 | 26.85 | 27.65 | 0.00 | - | 2 | 221 | 21.27% |
| PYPL260618P00090000 | 2024-06-27 10:50AM EDT | 90.00 | 32.37 | 31.35 | 33.15 | 0.00 | - | 15 | 25 | 26.29% |
| PYPL260618P00095000 | 2024-06-27 10:50AM EDT | 95.00 | 37.07 | 35.05 | 37.80 | 0.00 | - | 30 | 15 | 26.39% |
| PYPL260618P00100000 | 2024-07-02 9:38AM EDT | 100.00 | 41.07 | 40.60 | 42.55 | 0.00 | - | 6 | 13 | 26.59% |
© 2024 Yahoo. All rights reserved.