PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220128C00135000 | 2022-01-21 3:55PM EST | 135.00 | 29.00 | 28.45 | 29.45 | -14.80 | -33.79% | 93 | 1 | 86.43% |
| PYPL220128C00140000 | 2022-01-21 3:49PM EST | 140.00 | 25.70 | 23.45 | 25.95 | -11.50 | -30.91% | 5 | 1 | 95.02% |
| PYPL220128C00145000 | 2022-01-21 3:40PM EST | 145.00 | 21.10 | 18.90 | 20.95 | -12.25 | -36.73% | 23 | 8 | 83.79% |
| PYPL220128C00150000 | 2022-01-21 3:32PM EST | 150.00 | 15.80 | 14.50 | 15.35 | -13.30 | -45.70% | 132 | 374 | 67.14% |
| PYPL220128C00155000 | 2022-01-21 3:29PM EST | 155.00 | 11.44 | 10.35 | 10.85 | -8.52 | -42.69% | 117 | 12 | 59.86% |
| PYPL220128C00160000 | 2022-01-21 3:54PM EST | 160.00 | 7.21 | 6.85 | 7.25 | -10.44 | -59.15% | 415 | 166 | 56.91% |
| PYPL220128C00162500 | 2022-01-21 11:37AM EST | 162.50 | 8.20 | 7.20 | 7.45 | -5.75 | -41.22% | 71 | 0 | 75.44% |
| PYPL220128C00165000 | 2022-01-21 3:59PM EST | 165.00 | 4.05 | 4.00 | 4.10 | -7.75 | -65.68% | 1,401 | 134 | 52.30% |
| PYPL220128C00167500 | 2022-01-21 3:59PM EST | 167.50 | 3.03 | 2.88 | 3.15 | -5.97 | -66.33% | 1,310 | 27 | 51.78% |
| PYPL220128C00170000 | 2022-01-21 3:59PM EST | 170.00 | 2.07 | 2.01 | 2.17 | -4.23 | -67.14% | 2,092 | 256 | 50.15% |
| PYPL220128C00172500 | 2022-01-21 3:59PM EST | 172.50 | 1.47 | 1.36 | 1.59 | -3.41 | -69.88% | 873 | 110 | 50.05% |
| PYPL220128C00175000 | 2022-01-21 3:59PM EST | 175.00 | 0.95 | 0.89 | 0.95 | -2.75 | -74.32% | 2,686 | 720 | 48.83% |
| PYPL220128C00177500 | 2022-01-21 3:59PM EST | 177.50 | 0.60 | 0.60 | 0.66 | -1.85 | -75.51% | 812 | 932 | 49.46% |
| PYPL220128C00180000 | 2022-01-21 3:59PM EST | 180.00 | 0.41 | 0.37 | 0.44 | -1.27 | -75.60% | 1,607 | 1,681 | 49.71% |
| PYPL220128C00182500 | 2022-01-21 3:59PM EST | 182.50 | 0.31 | 0.25 | 0.30 | -0.81 | -72.32% | 488 | 761 | 50.39% |
| PYPL220128C00185000 | 2022-01-21 3:59PM EST | 185.00 | 0.18 | 0.18 | 0.19 | -0.57 | -76.00% | 864 | 1,215 | 50.20% |
| PYPL220128C00187500 | 2022-01-21 3:54PM EST | 187.50 | 0.14 | 0.12 | 0.14 | -0.34 | -70.83% | 542 | 1,309 | 51.37% |
| PYPL220128C00190000 | 2022-01-21 3:59PM EST | 190.00 | 0.10 | 0.08 | 0.10 | -0.24 | -70.59% | 695 | 1,536 | 52.34% |
| PYPL220128C00192500 | 2022-01-21 3:59PM EST | 192.50 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 175 | 1,238 | 54.10% |
| PYPL220128C00195000 | 2022-01-21 3:47PM EST | 195.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 250 | 1,587 | 57.23% |
| PYPL220128C00197500 | 2022-01-21 3:59PM EST | 197.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 98 | 514 | 58.59% |
| PYPL220128C00200000 | 2022-01-21 3:53PM EST | 200.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 342 | 2,816 | 61.33% |
| PYPL220128C00202500 | 2022-01-21 3:31PM EST | 202.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 9 | 269 | 61.33% |
| PYPL220128C00205000 | 2022-01-21 3:23PM EST | 205.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 92 | 604 | 64.45% |
| PYPL220128C00207500 | 2022-01-21 2:00PM EST | 207.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 57 | 66.41% |
| PYPL220128C00210000 | 2022-01-21 2:36PM EST | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 99 | 1,770 | 67.19% |
| PYPL220128C00212500 | 2022-01-20 10:31AM EST | 212.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 36 | 70.31% |
| PYPL220128C00215000 | 2022-01-21 1:26PM EST | 215.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 511 | 71.09% |
| PYPL220128C00220000 | 2022-01-21 3:06PM EST | 220.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 16 | 473 | 76.56% |
| PYPL220128C00225000 | 2022-01-21 2:48PM EST | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 249 | 83.59% |
| PYPL220128C00230000 | 2022-01-21 3:11PM EST | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 381 | 85.94% |
| PYPL220128C00235000 | 2022-01-21 1:45PM EST | 235.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 125 | 87.50% |
| PYPL220128C00240000 | 2022-01-20 12:14PM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 92 | 87.50% |
| PYPL220128C00245000 | 2022-01-18 2:51PM EST | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 43 | 96.88% |
| PYPL220128C00250000 | 2022-01-20 2:02PM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 110 | 96.88% |
| PYPL220128C00255000 | 2022-01-20 3:09PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 98.44% |
| PYPL220128C00260000 | 2022-01-18 3:38PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 100 | 103.13% |
| PYPL220128C00265000 | 2022-01-03 1:35PM EST | 265.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 58 | 130.86% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220128P00135000 | 2022-01-21 3:56PM EST | 135.00 | 0.16 | 0.15 | 0.19 | +0.13 | +433.33% | 295 | 105 | 73.24% |
| PYPL220128P00140000 | 2022-01-21 3:59PM EST | 140.00 | 0.31 | 0.32 | 0.35 | +0.27 | +675.00% | 177 | 377 | 69.87% |
| PYPL220128P00145000 | 2022-01-21 3:57PM EST | 145.00 | 0.58 | 0.56 | 0.63 | +0.50 | +625.00% | 450 | 333 | 65.33% |
| PYPL220128P00150000 | 2022-01-21 3:59PM EST | 150.00 | 1.06 | 1.03 | 1.14 | +0.91 | +606.67% | 1,062 | 415 | 61.60% |
| PYPL220128P00155000 | 2022-01-21 3:59PM EST | 155.00 | 1.89 | 1.80 | 2.00 | +1.47 | +350.00% | 1,872 | 629 | 57.59% |
| PYPL220128P00160000 | 2022-01-21 3:59PM EST | 160.00 | 3.30 | 3.25 | 3.40 | +2.50 | +312.50% | 1,211 | 547 | 54.76% |
| PYPL220128P00162500 | 2022-01-21 11:56AM EST | 162.50 | 2.55 | 2.51 | 2.63 | +1.41 | +123.68% | 327 | 0 | 34.67% |
| PYPL220128P00165000 | 2022-01-21 3:59PM EST | 165.00 | 5.20 | 5.10 | 5.60 | +3.63 | +231.21% | 3,340 | 1,670 | 50.51% |
| PYPL220128P00167500 | 2022-01-21 3:55PM EST | 167.50 | 6.60 | 6.65 | 7.00 | +4.51 | +215.79% | 1,558 | 575 | 50.05% |
| PYPL220128P00170000 | 2022-01-21 3:58PM EST | 170.00 | 8.20 | 8.25 | 8.60 | +5.30 | +182.76% | 1,955 | 1,729 | 50.78% |
| PYPL220128P00172500 | 2022-01-21 3:54PM EST | 172.50 | 10.00 | 9.85 | 10.55 | +6.05 | +153.16% | 480 | 763 | 51.71% |
| PYPL220128P00175000 | 2022-01-21 3:54PM EST | 175.00 | 11.75 | 11.70 | 12.55 | +6.70 | +132.67% | 981 | 2,399 | 51.25% |
| PYPL220128P00177500 | 2022-01-21 3:56PM EST | 177.50 | 14.35 | 13.80 | 14.75 | +7.70 | +115.79% | 312 | 997 | 52.20% |
| PYPL220128P00180000 | 2022-01-21 3:48PM EST | 180.00 | 15.05 | 16.10 | 16.95 | +6.60 | +78.11% | 961 | 1,190 | 51.07% |
| PYPL220128P00182500 | 2022-01-21 2:13PM EST | 182.50 | 17.77 | 18.65 | 19.50 | +7.37 | +70.87% | 44 | 276 | 57.81% |
| PYPL220128P00185000 | 2022-01-21 3:48PM EST | 185.00 | 20.30 | 20.65 | 22.25 | +8.10 | +66.39% | 177 | 834 | 69.43% |
| PYPL220128P00187500 | 2022-01-21 3:54PM EST | 187.50 | 23.60 | 22.35 | 24.20 | +9.30 | +65.03% | 107 | 304 | 57.32% |
| PYPL220128P00190000 | 2022-01-21 3:40PM EST | 190.00 | 24.86 | 25.05 | 26.70 | +7.85 | +46.15% | 192 | 784 | 61.72% |
| PYPL220128P00192500 | 2022-01-21 3:26PM EST | 192.50 | 28.45 | 27.20 | 29.20 | +13.22 | +86.80% | 40 | 134 | 66.02% |
| PYPL220128P00195000 | 2022-01-21 3:33PM EST | 195.00 | 30.75 | 29.80 | 31.90 | +8.90 | +40.73% | 89 | 735 | 78.81% |
| PYPL220128P00197500 | 2022-01-21 3:12PM EST | 197.50 | 33.60 | 31.90 | 34.50 | +10.44 | +45.08% | 6 | 39 | 86.87% |
| PYPL220128P00200000 | 2022-01-21 3:46PM EST | 200.00 | 36.50 | 34.30 | 36.90 | +9.55 | +35.44% | 228 | 580 | 87.50% |
| PYPL220128P00202500 | 2022-01-21 3:31PM EST | 202.50 | 38.67 | 36.90 | 39.80 | +11.52 | +42.43% | 5 | 10 | 105.32% |
| PYPL220128P00205000 | 2022-01-21 3:22PM EST | 205.00 | 40.78 | 39.40 | 41.80 | +11.03 | +37.08% | 52 | 294 | 91.31% |
| PYPL220128P00207500 | 2022-01-21 2:02PM EST | 207.50 | 42.61 | 42.00 | 44.70 | +14.41 | +51.10% | 11 | 14 | 110.99% |
| PYPL220128P00210000 | 2022-01-21 3:19PM EST | 210.00 | 45.70 | 44.65 | 47.00 | +9.93 | +27.76% | 58 | 306 | 107.96% |
| PYPL220128P00212500 | 2022-01-18 12:07AM EST | 212.50 | 27.28 | 46.85 | 49.45 | 0.00 | - | 1 | 1 | 109.86% |
| PYPL220128P00215000 | 2022-01-21 2:33PM EST | 215.00 | 51.39 | 49.75 | 51.60 | +14.69 | +40.03% | 34 | 109 | 92.58% |
| PYPL220128P00220000 | 2022-01-21 3:46PM EST | 220.00 | 54.76 | 54.50 | 56.85 | +9.73 | +21.61% | 31 | 86 | 116.21% |
| PYPL220128P00225000 | 2022-01-20 9:39AM EST | 225.00 | 47.68 | 59.50 | 62.30 | 0.00 | - | 4 | 34 | 142.43% |
| PYPL220128P00230000 | 2022-01-21 2:18PM EST | 230.00 | 65.00 | 64.45 | 67.15 | +10.65 | +19.60% | 1 | 30 | 144.14% |
| PYPL220128P00235000 | 2022-01-19 1:38PM EST | 235.00 | 59.35 | 69.25 | 72.25 | 0.00 | - | 46 | 4 | 155.13% |
| PYPL220128P00240000 | 2022-01-19 10:52AM EST | 240.00 | 66.61 | 74.50 | 77.30 | 0.00 | - | 1 | 3 | 163.97% |
| PYPL220128P00245000 | 2022-01-21 10:20AM EST | 245.00 | 77.46 | 79.25 | 82.15 | +8.71 | +12.67% | 1 | 14 | 164.45% |
| PYPL220128P00250000 | 2022-01-18 11:26AM EST | 250.00 | 76.80 | 84.35 | 87.00 | 0.00 | - | 1 | 1 | 163.67% |
| PYPL220128P00255000 | 2022-01-04 9:38AM EST | 255.00 | 61.80 | 89.20 | 91.95 | 0.00 | - | 1 | 0 | 166.89% |
| PYPL220128P00260000 | 2022-01-21 2:09PM EST | 260.00 | 95.01 | 94.30 | 97.05 | +20.65 | +27.77% | 7 | 0 | 178.13% |
| PYPL220128P00265000 | 2022-01-11 10:32AM EST | 265.00 | 79.39 | 99.25 | 102.20 | 0.00 | - | 1 | 1 | 191.31% |
© 2022 Yahoo. All rights reserved.
