PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220708C00040000 | 2022-06-28 9:56AM EDT | 40.00 | 36.25 | 34.40 | 34.80 | 0.00 | - | 1 | 1 | 439.06% |
| PYPL220708C00045000 | 2022-06-24 10:15AM EDT | 45.00 | 33.20 | 29.40 | 30.00 | 0.00 | - | 1 | 4 | 394.53% |
| PYPL220708C00050000 | 2022-07-07 11:52AM EDT | 50.00 | 24.55 | 24.45 | 24.70 | +5.28 | +27.40% | 10 | 19 | 290.63% |
| PYPL220708C00055000 | 2022-06-30 9:57AM EDT | 55.00 | 12.80 | 19.25 | 19.90 | 0.00 | - | 2 | 5 | 230.08% |
| PYPL220708C00059000 | 2022-07-05 11:32AM EDT | 59.00 | 12.65 | 15.55 | 15.85 | 0.00 | - | 5 | 6 | 207.42% |
| PYPL220708C00060000 | 2022-07-07 12:37PM EDT | 60.00 | 14.57 | 14.40 | 14.85 | +2.47 | +20.41% | 2 | 13 | 182.81% |
| PYPL220708C00061000 | 2022-07-01 10:27AM EDT | 61.00 | 9.78 | 13.50 | 13.75 | 0.00 | - | 4 | 4 | 171.48% |
| PYPL220708C00062000 | 2022-06-30 9:38AM EDT | 62.00 | 7.50 | 12.40 | 12.85 | 0.00 | - | - | 5 | 160.16% |
| PYPL220708C00063000 | 2022-07-05 9:52AM EDT | 63.00 | 6.25 | 11.45 | 11.85 | 0.00 | - | 1 | 15 | 152.54% |
| PYPL220708C00064000 | 2022-07-07 10:09AM EDT | 64.00 | 9.80 | 10.65 | 10.85 | +0.85 | +9.50% | 1 | 364 | 153.91% |
| PYPL220708C00065000 | 2022-07-07 10:15AM EDT | 65.00 | 8.60 | 9.50 | 9.85 | +0.10 | +1.18% | 3 | 48 | 132.81% |
| PYPL220708C00066000 | 2022-07-07 11:51AM EDT | 66.00 | 8.51 | 8.60 | 8.90 | +2.09 | +32.55% | 2 | 99 | 129.69% |
| PYPL220708C00067000 | 2022-07-06 3:50PM EDT | 67.00 | 6.45 | 7.55 | 7.75 | 0.00 | - | 11 | 137 | 106.84% |
| PYPL220708C00068000 | 2022-07-07 12:50PM EDT | 68.00 | 6.64 | 6.50 | 6.75 | +0.89 | +15.48% | 9 | 157 | 92.58% |
| PYPL220708C00069000 | 2022-07-07 12:51PM EDT | 69.00 | 5.60 | 5.55 | 5.75 | +0.70 | +14.29% | 8 | 433 | 83.79% |
| PYPL220708C00070000 | 2022-07-07 1:00PM EDT | 70.00 | 4.70 | 4.65 | 4.80 | +1.19 | +33.90% | 76 | 419 | 78.32% |
| PYPL220708C00071000 | 2022-07-07 1:00PM EDT | 71.00 | 3.75 | 3.75 | 3.95 | +0.98 | +35.38% | 244 | 1,602 | 74.51% |
| PYPL220708C00072000 | 2022-07-07 12:52PM EDT | 72.00 | 2.85 | 2.83 | 2.96 | +0.84 | +41.79% | 98 | 1,185 | 63.09% |
| PYPL220708C00073000 | 2022-07-07 12:57PM EDT | 73.00 | 2.07 | 2.11 | 2.17 | +0.61 | +41.78% | 419 | 959 | 60.45% |
| PYPL220708C00074000 | 2022-07-07 12:58PM EDT | 74.00 | 1.32 | 1.41 | 1.44 | +0.30 | +29.41% | 775 | 1,295 | 55.18% |
| PYPL220708C00075000 | 2022-07-07 1:01PM EDT | 75.00 | 0.87 | 0.87 | 0.92 | +0.21 | +31.82% | 3,442 | 2,228 | 52.83% |
| PYPL220708C00076000 | 2022-07-07 1:01PM EDT | 76.00 | 0.51 | 0.51 | 0.52 | +0.09 | +21.43% | 782 | 1,920 | 51.27% |
| PYPL220708C00077000 | 2022-07-07 12:51PM EDT | 77.00 | 0.26 | 0.26 | 0.28 | +0.01 | +4.00% | 731 | 1,348 | 50.10% |
| PYPL220708C00078000 | 2022-07-07 1:00PM EDT | 78.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 356 | 1,233 | 51.37% |
| PYPL220708C00079000 | 2022-07-07 12:47PM EDT | 79.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 279 | 1,251 | 53.32% |
| PYPL220708C00080000 | 2022-07-07 12:58PM EDT | 80.00 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 1,038 | 2,256 | 55.47% |
| PYPL220708C00081000 | 2022-07-07 1:01PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 831 | 56.25% |
| PYPL220708C00082000 | 2022-07-07 12:25PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 42 | 659 | 60.94% |
| PYPL220708C00083000 | 2022-07-07 12:16PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 604 | 60.94% |
| PYPL220708C00084000 | 2022-07-07 12:40PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 47 | 637 | 67.19% |
| PYPL220708C00085000 | 2022-07-07 12:22PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 624 | 68.75% |
| PYPL220708C00086000 | 2022-07-07 12:51PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 498 | 71.88% |
| PYPL220708C00087000 | 2022-07-07 1:01PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 378 | 78.13% |
| PYPL220708C00088000 | 2022-07-06 3:54PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 684 | 84.38% |
| PYPL220708C00089000 | 2022-07-07 10:25AM EDT | 89.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 298 | 87.50% |
| PYPL220708C00090000 | 2022-07-07 12:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 500 | 93.75% |
| PYPL220708C00091000 | 2022-07-06 10:07AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 116 | 96.88% |
| PYPL220708C00092000 | 2022-07-07 1:01PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 103.13% |
| PYPL220708C00093000 | 2022-07-05 9:45AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 169 | 106.25% |
| PYPL220708C00094000 | 2022-06-28 3:44PM EDT | 94.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 112.50% |
| PYPL220708C00095000 | 2022-07-05 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 762 | 115.63% |
| PYPL220708C00096000 | 2022-07-06 3:38PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 118.75% |
| PYPL220708C00097000 | 2022-06-28 12:11PM EDT | 97.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 125.00% |
| PYPL220708C00098000 | 2022-06-28 11:29AM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 131.25% |
| PYPL220708C00099000 | 2022-06-27 10:06AM EDT | 99.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 134.38% |
| PYPL220708C00100000 | 2022-07-06 11:23AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 496 | 137.50% |
| PYPL220708C00101000 | 2022-06-27 12:20PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 180 | 50.00% |
| PYPL220708C00105000 | 2022-07-07 11:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 148 | 156.25% |
| PYPL220708C00110000 | 2022-07-01 10:33AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 175.00% |
| PYPL220708C00115000 | 2022-06-24 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 240 | 193.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220708P00040000 | 2022-06-30 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| PYPL220708P00045000 | 2022-06-24 11:35AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 231.25% |
| PYPL220708P00050000 | 2022-07-05 9:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 342 | 187.50% |
| PYPL220708P00055000 | 2022-07-05 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,699 | 143.75% |
| PYPL220708P00057000 | 2022-07-05 10:24AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 174 | 131.25% |
| PYPL220708P00058000 | 2022-07-05 11:17AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 121.88% |
| PYPL220708P00059000 | 2022-07-05 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,455 | 1,715 | 112.50% |
| PYPL220708P00060000 | 2022-07-07 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 476 | 106.25% |
| PYPL220708P00061000 | 2022-07-06 3:39PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 255 | 96.88% |
| PYPL220708P00062000 | 2022-07-07 9:49AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,615 | 90.63% |
| PYPL220708P00063000 | 2022-07-07 10:04AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,255 | 84.38% |
| PYPL220708P00064000 | 2022-07-07 12:07PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 417 | 78.13% |
| PYPL220708P00065000 | 2022-07-07 1:02PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 145 | 1,248 | 68.75% |
| PYPL220708P00066000 | 2022-07-07 12:48PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 81 | 669 | 71.88% |
| PYPL220708P00067000 | 2022-07-07 12:49PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 244 | 1,239 | 64.06% |
| PYPL220708P00068000 | 2022-07-07 12:59PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 205 | 2,609 | 60.16% |
| PYPL220708P00069000 | 2022-07-07 12:33PM EDT | 69.00 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 144 | 836 | 54.69% |
| PYPL220708P00070000 | 2022-07-07 1:01PM EDT | 70.00 | 0.08 | 0.07 | 0.08 | -0.31 | -79.49% | 473 | 2,051 | 53.32% |
| PYPL220708P00071000 | 2022-07-07 12:50PM EDT | 71.00 | 0.13 | 0.13 | 0.14 | -0.47 | -78.33% | 1,150 | 820 | 50.39% |
| PYPL220708P00072000 | 2022-07-07 1:01PM EDT | 72.00 | 0.25 | 0.24 | 0.26 | -0.65 | -72.22% | 349 | 782 | 48.83% |
| PYPL220708P00073000 | 2022-07-07 12:56PM EDT | 73.00 | 0.44 | 0.40 | 0.45 | -0.88 | -66.67% | 568 | 732 | 46.00% |
| PYPL220708P00074000 | 2022-07-07 1:01PM EDT | 74.00 | 0.75 | 0.69 | 0.72 | -1.12 | -59.89% | 269 | 822 | 41.50% |
| PYPL220708P00075000 | 2022-07-07 12:57PM EDT | 75.00 | 1.24 | 1.15 | 1.21 | -1.28 | -50.79% | 386 | 771 | 40.04% |
| PYPL220708P00076000 | 2022-07-07 12:54PM EDT | 76.00 | 1.91 | 1.75 | 1.81 | -0.79 | -29.26% | 19 | 396 | 34.57% |
| PYPL220708P00077000 | 2022-07-07 12:09PM EDT | 77.00 | 2.49 | 2.56 | 2.74 | -1.30 | -34.30% | 9 | 337 | 41.02% |
| PYPL220708P00078000 | 2022-07-07 11:04AM EDT | 78.00 | 4.05 | 3.50 | 3.65 | -1.20 | -22.86% | 1 | 653 | 41.02% |
| PYPL220708P00079000 | 2022-07-07 9:34AM EDT | 79.00 | 5.46 | 4.25 | 4.50 | -0.01 | -0.18% | 1 | 175 | 0.00% |
| PYPL220708P00080000 | 2022-07-07 12:32PM EDT | 80.00 | 5.40 | 5.30 | 5.55 | -1.02 | -15.89% | 19 | 134 | 0.00% |
| PYPL220708P00081000 | 2022-07-07 12:56PM EDT | 81.00 | 6.45 | 6.30 | 6.55 | -1.15 | -15.13% | 9 | 143 | 0.00% |
| PYPL220708P00082000 | 2022-07-07 12:07PM EDT | 82.00 | 7.23 | 7.35 | 7.50 | -1.82 | -20.11% | 5 | 256 | 0.00% |
| PYPL220708P00083000 | 2022-07-07 11:18AM EDT | 83.00 | 8.62 | 8.15 | 8.50 | -0.72 | -7.71% | 3 | 152 | 0.00% |
| PYPL220708P00084000 | 2022-07-07 1:01PM EDT | 84.00 | 9.33 | 9.15 | 9.60 | -1.02 | -9.86% | 3 | 37 | 67.19% |
| PYPL220708P00085000 | 2022-07-05 3:23PM EDT | 85.00 | 10.85 | 10.10 | 10.50 | 0.00 | - | 12 | 29 | 0.00% |
| PYPL220708P00086000 | 2022-07-06 3:36PM EDT | 86.00 | 12.05 | 11.20 | 11.50 | 0.00 | - | 10 | 102 | 0.00% |
| PYPL220708P00087000 | 2022-07-07 12:18PM EDT | 87.00 | 12.17 | 12.15 | 12.35 | -1.18 | -8.84% | 1 | 29 | 0.00% |
| PYPL220708P00088000 | 2022-07-06 2:27PM EDT | 88.00 | 15.10 | 13.25 | 13.60 | 0.00 | - | 3 | 52 | 90.63% |
| PYPL220708P00089000 | 2022-06-21 9:59AM EDT | 89.00 | 15.10 | 14.15 | 14.50 | 0.00 | - | 1 | 70 | 0.00% |
| PYPL220708P00090000 | 2022-07-06 2:57PM EDT | 90.00 | 16.40 | 15.25 | 15.65 | 0.00 | - | 20 | 25 | 126.56% |
| PYPL220708P00094000 | 2022-07-01 1:17PM EDT | 94.00 | 23.85 | 19.15 | 19.55 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220708P00095000 | 2022-06-29 10:57AM EDT | 95.00 | 23.15 | 20.15 | 20.75 | 0.00 | - | 4 | 0 | 182.81% |
| PYPL220708P00100000 | 2022-07-06 2:54PM EDT | 100.00 | 26.25 | 25.15 | 25.60 | 0.00 | - | 25 | 0 | 146.88% |
| PYPL220708P00105000 | 2022-06-24 9:41AM EDT | 105.00 | 28.45 | 30.15 | 30.75 | 0.00 | - | 1 | 0 | 241.02% |
| PYPL220708P00110000 | 2022-06-30 9:30AM EDT | 110.00 | 39.45 | 35.10 | 35.60 | 0.00 | - | 2 | 0 | 190.63% |
| PYPL220708P00115000 | 2022-06-27 3:07PM EDT | 115.00 | 39.35 | 40.00 | 40.60 | 0.00 | - | - | 0 | 209.38% |
© 2022 Yahoo. All rights reserved.
