PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324C00045000 | 2023-03-20 2:50PM EDT | 45.00 | 27.75 | 27.70 | 27.90 | -4.32 | -13.47% | 9 | 0 | 0.00% |
| PYPL230324C00055000 | 2023-03-14 3:52PM EDT | 55.00 | 18.30 | 17.75 | 17.90 | 0.00 | - | 5 | 9 | 0.00% |
| PYPL230324C00060000 | 2023-03-15 2:50PM EDT | 60.00 | 13.15 | 12.65 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL230324C00062000 | 2023-03-20 1:19PM EDT | 62.00 | 10.74 | 10.80 | 10.90 | -0.25 | -2.27% | 3 | 9 | 0.00% |
| PYPL230324C00063000 | 2023-03-14 2:20PM EDT | 63.00 | 10.15 | 9.75 | 9.95 | 0.00 | - | - | 4 | 62.89% |
| PYPL230324C00064000 | 2023-03-10 1:35PM EDT | 64.00 | 8.80 | 8.80 | 8.95 | -2.25 | -20.36% | 1 | 16 | 57.03% |
| PYPL230324C00065000 | 2023-03-17 1:50PM EDT | 65.00 | 8.06 | 7.80 | 8.00 | -0.41 | -4.84% | 3 | 24 | 58.98% |
| PYPL230324C00066000 | 2023-03-17 3:50PM EDT | 66.00 | 7.25 | 6.80 | 7.05 | 0.00 | - | 7 | 42 | 57.62% |
| PYPL230324C00067000 | 2023-03-20 2:55PM EDT | 67.00 | 5.95 | 5.95 | 6.10 | -0.35 | -5.56% | 28 | 55 | 54.69% |
| PYPL230324C00068000 | 2023-03-20 2:50PM EDT | 68.00 | 5.15 | 5.00 | 5.20 | -0.20 | -3.74% | 214 | 215 | 53.52% |
| PYPL230324C00069000 | 2023-03-20 1:06PM EDT | 69.00 | 4.15 | 4.15 | 4.30 | -0.45 | -9.78% | 52 | 313 | 50.39% |
| PYPL230324C00070000 | 2023-03-20 2:29PM EDT | 70.00 | 3.25 | 3.45 | 3.55 | -0.50 | -13.33% | 104 | 264 | 51.61% |
| PYPL230324C00071000 | 2023-03-20 2:37PM EDT | 71.00 | 2.58 | 2.66 | 2.70 | -0.42 | -14.00% | 495 | 270 | 46.63% |
| PYPL230324C00072000 | 2023-03-20 3:21PM EDT | 72.00 | 2.04 | 2.04 | 2.05 | -0.41 | -16.73% | 399 | 453 | 46.00% |
| PYPL230324C00073000 | 2023-03-20 3:03PM EDT | 73.00 | 1.47 | 1.45 | 1.50 | -0.41 | -21.81% | 2,270 | 738 | 45.41% |
| PYPL230324C00074000 | 2023-03-20 3:15PM EDT | 74.00 | 0.99 | 1.02 | 1.02 | -0.41 | -29.29% | 887 | 3,600 | 43.85% |
| PYPL230324C00075000 | 2023-03-20 3:22PM EDT | 75.00 | 0.68 | 0.67 | 0.68 | -0.33 | -32.67% | 848 | 1,950 | 43.46% |
| PYPL230324C00076000 | 2023-03-20 3:22PM EDT | 76.00 | 0.42 | 0.42 | 0.44 | -0.28 | -40.00% | 942 | 1,297 | 43.41% |
| PYPL230324C00077000 | 2023-03-20 3:20PM EDT | 77.00 | 0.28 | 0.28 | 0.29 | -0.19 | -40.43% | 1,897 | 1,191 | 44.24% |
| PYPL230324C00078000 | 2023-03-20 2:50PM EDT | 78.00 | 0.16 | 0.16 | 0.18 | -0.15 | -48.39% | 570 | 1,194 | 44.53% |
| PYPL230324C00079000 | 2023-03-20 3:18PM EDT | 79.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 323 | 605 | 44.92% |
| PYPL230324C00080000 | 2023-03-20 2:41PM EDT | 80.00 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 1,199 | 1,728 | 47.07% |
| PYPL230324C00081000 | 2023-03-20 2:25PM EDT | 81.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 581 | 541 | 47.85% |
| PYPL230324C00082000 | 2023-03-20 1:52PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 337 | 743 | 50.39% |
| PYPL230324C00083000 | 2023-03-20 12:07PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 73 | 565 | 51.17% |
| PYPL230324C00084000 | 2023-03-20 2:23PM EDT | 84.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 23 | 344 | 55.08% |
| PYPL230324C00085000 | 2023-03-20 2:38PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 33 | 713 | 55.47% |
| PYPL230324C00086000 | 2023-03-20 1:40PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 18 | 223 | 56.25% |
| PYPL230324C00087000 | 2023-03-20 2:45PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 337 | 62.50% |
| PYPL230324C00088000 | 2023-03-17 11:07AM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 242 | 62.50% |
| PYPL230324C00089000 | 2023-03-20 10:29AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 126 | 69.53% |
| PYPL230324C00090000 | 2023-03-17 11:19AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 373 | 65.63% |
| PYPL230324C00091000 | 2023-02-28 11:53AM EDT | 91.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 76.56% |
| PYPL230324C00092000 | 2023-03-09 2:30PM EDT | 92.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 9 | 69 | 71.88% |
| PYPL230324C00093000 | 2023-03-16 1:48PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 102 | 82.81% |
| PYPL230324C00094000 | 2023-03-14 1:10PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 85.94% |
| PYPL230324C00095000 | 2023-03-16 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 179 | 89.06% |
| PYPL230324C00096000 | 2023-03-14 10:34AM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 92.19% |
| PYPL230324C00097000 | 2023-03-10 11:07AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 95.31% |
| PYPL230324C00098000 | 2023-03-09 11:19AM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 98.44% |
| PYPL230324C00099000 | 2023-03-09 12:39PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 222 | 100.78% |
| PYPL230324C00100000 | 2023-03-16 1:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 343 | 93.75% |
| PYPL230324C00105000 | 2023-03-08 3:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 118 | 106.25% |
| PYPL230324C00110000 | 2023-02-16 12:12PM EDT | 110.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 35 | 151.56% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230324P00045000 | 2023-03-17 11:02AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 143.75% |
| PYPL230324P00050000 | 2023-03-13 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 112.50% |
| PYPL230324P00055000 | 2023-03-20 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 72 | 96.88% |
| PYPL230324P00060000 | 2023-03-20 2:55PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,690 | 427 | 74.22% |
| PYPL230324P00061000 | 2023-03-20 12:33PM EDT | 61.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 2 | 56 | 68.75% |
| PYPL230324P00062000 | 2023-03-20 12:53PM EDT | 62.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 569 | 530 | 66.41% |
| PYPL230324P00063000 | 2023-03-20 2:50PM EDT | 63.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 46 | 902 | 65.23% |
| PYPL230324P00064000 | 2023-03-20 2:27PM EDT | 64.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 77 | 617 | 62.50% |
| PYPL230324P00065000 | 2023-03-20 1:37PM EDT | 65.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 160 | 2,045 | 60.16% |
| PYPL230324P00066000 | 2023-03-20 3:10PM EDT | 66.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 172 | 657 | 57.62% |
| PYPL230324P00067000 | 2023-03-20 3:04PM EDT | 67.00 | 0.22 | 0.22 | 0.23 | -0.12 | -35.29% | 232 | 761 | 56.84% |
| PYPL230324P00068000 | 2023-03-20 3:15PM EDT | 68.00 | 0.33 | 0.32 | 0.34 | -0.15 | -31.25% | 170 | 787 | 55.47% |
| PYPL230324P00069000 | 2023-03-20 3:22PM EDT | 69.00 | 0.48 | 0.47 | 0.49 | -0.16 | -25.00% | 448 | 722 | 54.25% |
| PYPL230324P00070000 | 2023-03-20 3:21PM EDT | 70.00 | 0.67 | 0.65 | 0.68 | -0.18 | -21.18% | 529 | 943 | 52.34% |
| PYPL230324P00071000 | 2023-03-20 3:19PM EDT | 71.00 | 0.92 | 0.94 | 0.96 | -0.19 | -17.12% | 166 | 983 | 51.76% |
| PYPL230324P00072000 | 2023-03-20 3:15PM EDT | 72.00 | 1.32 | 1.28 | 1.30 | -0.17 | -11.41% | 403 | 2,152 | 50.39% |
| PYPL230324P00073000 | 2023-03-20 3:19PM EDT | 73.00 | 1.69 | 1.72 | 1.74 | -0.24 | -12.44% | 393 | 2,100 | 49.71% |
| PYPL230324P00074000 | 2023-03-20 3:21PM EDT | 74.00 | 2.29 | 2.25 | 2.29 | -0.10 | -4.18% | 1,408 | 2,361 | 49.17% |
| PYPL230324P00075000 | 2023-03-20 3:19PM EDT | 75.00 | 2.87 | 2.91 | 2.95 | -0.18 | -5.90% | 366 | 716 | 49.27% |
| PYPL230324P00076000 | 2023-03-20 3:05PM EDT | 76.00 | 3.77 | 3.60 | 3.70 | -0.08 | -2.08% | 188 | 571 | 49.81% |
| PYPL230324P00077000 | 2023-03-20 1:06PM EDT | 77.00 | 4.60 | 4.45 | 4.55 | +0.12 | +2.68% | 34 | 302 | 51.81% |
| PYPL230324P00078000 | 2023-03-20 1:41PM EDT | 78.00 | 5.50 | 5.35 | 5.45 | +0.20 | +3.77% | 39 | 225 | 51.76% |
| PYPL230324P00079000 | 2023-03-20 10:15AM EDT | 79.00 | 5.80 | 6.25 | 6.50 | -0.27 | -4.45% | 6 | 154 | 56.93% |
| PYPL230324P00080000 | 2023-03-20 2:57PM EDT | 80.00 | 7.39 | 7.25 | 7.45 | +0.05 | +0.68% | 66 | 114 | 61.52% |
| PYPL230324P00081000 | 2023-03-20 11:45AM EDT | 81.00 | 7.86 | 8.20 | 8.40 | -0.61 | -7.20% | 9 | 128 | 63.77% |
| PYPL230324P00082000 | 2023-03-20 10:58AM EDT | 82.00 | 8.15 | 9.25 | 9.40 | -0.92 | -10.14% | 7 | 75 | 71.09% |
| PYPL230324P00083000 | 2023-03-20 2:00PM EDT | 83.00 | 10.45 | 10.15 | 10.30 | +0.50 | +5.03% | 3 | 112 | 67.58% |
| PYPL230324P00084000 | 2023-03-15 11:40AM EDT | 84.00 | 11.35 | 11.15 | 11.40 | 0.00 | - | 3 | 71 | 77.54% |
| PYPL230324P00085000 | 2023-03-16 10:04AM EDT | 85.00 | 11.90 | 12.25 | 12.40 | 0.00 | - | 5 | 23 | 86.91% |
| PYPL230324P00086000 | 2023-03-13 10:52AM EDT | 86.00 | 13.80 | 13.20 | 13.35 | 0.00 | - | 4 | 46 | 87.30% |
| PYPL230324P00087000 | 2023-03-14 3:06PM EDT | 87.00 | 13.75 | 14.25 | 14.40 | 0.00 | - | 1 | 3 | 96.88% |
| PYPL230324P00088000 | 2023-02-06 10:58AM EDT | 88.00 | 8.50 | 12.75 | 12.95 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL230324P00089000 | 2023-03-07 2:15PM EDT | 89.00 | 13.85 | 16.20 | 16.55 | 0.00 | - | 1 | 0 | 110.74% |
| PYPL230324P00090000 | 2023-03-10 3:38PM EDT | 90.00 | 16.60 | 17.20 | 17.40 | 0.00 | - | 5 | 10 | 108.20% |
| PYPL230324P00091000 | 2023-02-23 2:29PM EDT | 91.00 | 16.84 | 18.30 | 18.40 | 0.00 | - | 1 | 0 | 117.77% |
| PYPL230324P00092000 | 2023-03-14 10:03AM EDT | 92.00 | 17.90 | 19.15 | 19.30 | 0.00 | - | - | 2 | 107.42% |
| PYPL230324P00094000 | 2023-02-15 11:41AM EDT | 94.00 | 16.43 | 20.55 | 20.75 | 0.00 | - | - | 0 | 0.00% |
| PYPL230324P00095000 | 2023-03-14 10:03AM EDT | 95.00 | 20.90 | 22.15 | 22.35 | 0.00 | - | 3 | 3 | 123.05% |
| PYPL230324P00100000 | 2023-02-27 11:13AM EDT | 100.00 | 25.80 | 27.20 | 27.40 | 0.00 | - | 7 | 0 | 148.83% |
| PYPL230324P00110000 | 2023-02-15 1:06PM EDT | 110.00 | 32.10 | 36.25 | 38.10 | 0.00 | - | - | 0 | 159.38% |
© 2023 Yahoo. All rights reserved.
