PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 15.25 | 15.90 | 0.00 | - | 33 | 27 | 132.23% |
| PYPL240426C00050000 | 2024-04-17 3:41PM EDT | 50.00 | 13.40 | 12.25 | 12.45 | 0.00 | - | 3 | 21 | 76.56% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 14.80 | 10.90 | 11.45 | 0.00 | - | 2 | 0 | 87.50% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 8.25 | 8.45 | -4.85 | -37.31% | 22 | 2 | 52.73% |
| PYPL240426C00055000 | 2024-04-18 1:16PM EDT | 55.00 | 7.32 | 7.30 | 7.45 | -0.21 | -2.79% | 5 | 11 | 51.17% |
| PYPL240426C00056000 | 2024-04-19 2:28PM EDT | 56.00 | 6.19 | 5.90 | 6.90 | -1.71 | -21.65% | 5 | 24 | 80.27% |
| PYPL240426C00057000 | 2024-04-12 12:35PM EDT | 57.00 | 5.13 | 5.35 | 5.50 | -2.97 | -36.67% | 1 | 3 | 49.81% |
| PYPL240426C00058000 | 2024-04-19 3:17PM EDT | 58.00 | 4.10 | 4.40 | 4.55 | -0.21 | -4.87% | 8 | 61 | 45.41% |
| PYPL240426C00059000 | 2024-04-19 3:40PM EDT | 59.00 | 3.25 | 3.50 | 3.95 | -1.20 | -26.97% | 5 | 41 | 54.98% |
| PYPL240426C00060000 | 2024-04-19 3:58PM EDT | 60.00 | 2.70 | 2.68 | 2.79 | +0.10 | +3.85% | 121 | 98 | 39.26% |
| PYPL240426C00061000 | 2024-04-19 3:43PM EDT | 61.00 | 1.79 | 1.94 | 2.00 | -0.21 | -10.50% | 202 | 2,129 | 36.28% |
| PYPL240426C00062000 | 2024-04-19 3:59PM EDT | 62.00 | 1.35 | 1.33 | 1.43 | +0.01 | +0.75% | 1,032 | 540 | 36.96% |
| PYPL240426C00063000 | 2024-04-19 3:59PM EDT | 63.00 | 0.86 | 0.85 | 0.88 | -0.05 | -5.49% | 1,374 | 1,460 | 34.47% |
| PYPL240426C00064000 | 2024-04-19 3:59PM EDT | 64.00 | 0.52 | 0.51 | 0.54 | -0.05 | -8.77% | 3,679 | 3,405 | 34.42% |
| PYPL240426C00065000 | 2024-04-19 3:59PM EDT | 65.00 | 0.32 | 0.29 | 0.32 | -0.02 | -5.88% | 2,522 | 3,913 | 34.77% |
| PYPL240426C00066000 | 2024-04-19 3:59PM EDT | 66.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 545 | 1,733 | 35.06% |
| PYPL240426C00067000 | 2024-04-19 3:59PM EDT | 67.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 288 | 1,535 | 36.52% |
| PYPL240426C00068000 | 2024-04-19 3:55PM EDT | 68.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 921 | 1,993 | 38.09% |
| PYPL240426C00069000 | 2024-04-19 3:13PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 308 | 3,666 | 40.63% |
| PYPL240426C00070000 | 2024-04-19 3:57PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 210 | 1,625 | 41.41% |
| PYPL240426C00071000 | 2024-04-19 3:58PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 49 | 996 | 42.97% |
| PYPL240426C00072000 | 2024-04-19 1:55PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 346 | 391 | 46.88% |
| PYPL240426C00073000 | 2024-04-19 11:25AM EDT | 73.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13 | 1,230 | 50.78% |
| PYPL240426C00074000 | 2024-04-19 12:55PM EDT | 74.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 8 | 398 | 52.34% |
| PYPL240426C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 26 | 873 | 57.81% |
| PYPL240426C00076000 | 2024-04-19 12:55PM EDT | 76.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 12 | 339 | 59.38% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,084 | 1,060 | 59.38% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 66.41% |
| PYPL240426C00080000 | 2024-04-19 3:23PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 396 | 65.63% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 84.38% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 101.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 182.81% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 6 | 139.06% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 105.47% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 80.86% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.07 | 0.00 | 0.02 | +0.03 | +75.00% | 2 | 36 | 64.06% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 68.75% |
| PYPL240426P00052000 | 2024-04-18 1:00PM EDT | 52.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 5,168 | 56.25% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 148 | 50.78% |
| PYPL240426P00054000 | 2024-04-19 3:53PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 238 | 199 | 47.66% |
| PYPL240426P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 55 | 316 | 44.92% |
| PYPL240426P00056000 | 2024-04-19 3:43PM EDT | 56.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 39 | 153 | 42.97% |
| PYPL240426P00057000 | 2024-04-19 2:34PM EDT | 57.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 654 | 580 | 39.45% |
| PYPL240426P00058000 | 2024-04-19 3:43PM EDT | 58.00 | 0.14 | 0.06 | 0.13 | -0.03 | -17.65% | 871 | 474 | 38.28% |
| PYPL240426P00059000 | 2024-04-19 3:59PM EDT | 59.00 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 231 | 755 | 36.52% |
| PYPL240426P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.36 | 0.35 | 0.36 | -0.14 | -28.00% | 964 | 2,085 | 34.62% |
| PYPL240426P00061000 | 2024-04-19 3:59PM EDT | 61.00 | 0.60 | 0.52 | 0.61 | -0.19 | -24.05% | 536 | 1,359 | 33.69% |
| PYPL240426P00062000 | 2024-04-19 3:59PM EDT | 62.00 | 0.98 | 0.95 | 0.98 | -0.21 | -17.65% | 1,244 | 1,079 | 32.86% |
| PYPL240426P00063000 | 2024-04-19 3:55PM EDT | 63.00 | 1.47 | 1.38 | 1.52 | -0.23 | -13.53% | 445 | 5,022 | 33.01% |
| PYPL240426P00064000 | 2024-04-19 3:55PM EDT | 64.00 | 2.23 | 1.95 | 2.21 | -0.09 | -3.88% | 1,152 | 2,539 | 33.74% |
| PYPL240426P00065000 | 2024-04-19 3:46PM EDT | 65.00 | 3.12 | 2.72 | 3.00 | +0.01 | +0.32% | 162 | 1,452 | 34.38% |
| PYPL240426P00066000 | 2024-04-19 3:56PM EDT | 66.00 | 3.87 | 3.75 | 3.90 | -0.16 | -3.97% | 32 | 412 | 36.72% |
| PYPL240426P00067000 | 2024-04-19 3:52PM EDT | 67.00 | 5.07 | 4.30 | 4.90 | +0.06 | +1.20% | 35 | 574 | 43.16% |
| PYPL240426P00068000 | 2024-04-19 3:04PM EDT | 68.00 | 6.02 | 5.20 | 6.20 | +0.09 | +1.52% | 18 | 127 | 64.75% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 6.20 | 6.85 | 0.00 | - | 2 | 69 | 51.47% |
| PYPL240426P00070000 | 2024-04-18 10:30AM EDT | 70.00 | 6.90 | 7.60 | 7.80 | 0.00 | - | 1 | 37 | 52.34% |
| PYPL240426P00071000 | 2024-04-03 2:30PM EDT | 71.00 | 6.25 | 8.15 | 8.80 | 0.00 | - | 18 | 0 | 57.23% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 6.17 | 9.15 | 10.20 | 0.00 | - | 1 | 0 | 90.14% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 10.60 | 10.85 | 0.00 | - | 2 | 0 | 55.08% |
| PYPL240426P00074000 | 2024-04-10 9:30AM EDT | 74.00 | 8.75 | 11.60 | 11.95 | 0.00 | - | - | 0 | 67.97% |
| PYPL240426P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 12.90 | 12.15 | 12.80 | +2.96 | +29.78% | 2 | 0 | 75.59% |
| PYPL240426P00080000 | 2024-04-01 3:58PM EDT | 80.00 | 14.95 | 17.60 | 17.80 | 0.00 | - | 1 | 0 | 69.53% |
© 2024 Yahoo. All rights reserved.