PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208C00035000 | 2023-12-01 11:57AM EST | 35.00 | 24.04 | 24.30 | 24.85 | +4.34 | +22.03% | 1 | 343 | 215.63% |
| PYPL231208C00040000 | 2023-11-02 8:30AM EST | 40.00 | 15.20 | 19.55 | 19.75 | 0.00 | - | 2 | 2 | 50.00% |
| PYPL231208C00043000 | 2023-11-30 10:17AM EST | 43.00 | 14.40 | 16.60 | 16.75 | 0.00 | - | 1 | 2 | 101.56% |
| PYPL231208C00044000 | 2023-12-01 11:52AM EST | 44.00 | 15.05 | 15.40 | 15.75 | +0.12 | +0.80% | 10 | 11 | 117.58% |
| PYPL231208C00045000 | 2023-12-01 2:04PM EST | 45.00 | 14.55 | 14.60 | 14.75 | +2.10 | +16.87% | 77 | 7 | 89.06% |
| PYPL231208C00047000 | 2023-12-01 1:33PM EST | 47.00 | 12.40 | 12.65 | 12.75 | +1.74 | +16.32% | 9 | 2 | 85.16% |
| PYPL231208C00048000 | 2023-11-03 11:21AM EST | 48.00 | 8.11 | 11.50 | 11.80 | 0.00 | - | 1 | 3 | 50.00% |
| PYPL231208C00049000 | 2023-11-29 1:23PM EST | 49.00 | 9.64 | 10.65 | 10.75 | 0.00 | - | 1 | 6 | 72.27% |
| PYPL231208C00050000 | 2023-12-01 1:03PM EST | 50.00 | 9.62 | 9.65 | 9.90 | +2.17 | +29.13% | 37 | 70 | 77.73% |
| PYPL231208C00051000 | 2023-11-29 9:39AM EST | 51.00 | 8.61 | 8.65 | 8.80 | 0.00 | - | 1 | 34 | 63.87% |
| PYPL231208C00052000 | 2023-12-01 3:35PM EST | 52.00 | 7.86 | 7.65 | 7.80 | +1.38 | +21.30% | 2 | 93 | 57.23% |
| PYPL231208C00053000 | 2023-12-01 1:23PM EST | 53.00 | 6.68 | 6.65 | 6.80 | +1.84 | +38.02% | 16 | 100 | 50.78% |
| PYPL231208C00054000 | 2023-12-01 1:19PM EST | 54.00 | 5.45 | 5.65 | 5.80 | +1.66 | +43.80% | 20 | 2,081 | 51.56% |
| PYPL231208C00055000 | 2023-12-01 3:59PM EST | 55.00 | 4.75 | 4.70 | 4.80 | +1.83 | +62.67% | 217 | 215 | 44.14% |
| PYPL231208C00056000 | 2023-12-01 3:58PM EST | 56.00 | 3.83 | 3.75 | 3.85 | +1.69 | +78.97% | 319 | 856 | 39.84% |
| PYPL231208C00057000 | 2023-12-01 3:55PM EST | 57.00 | 2.86 | 2.83 | 2.94 | +1.39 | +94.56% | 1,328 | 2,331 | 36.23% |
| PYPL231208C00058000 | 2023-12-01 3:58PM EST | 58.00 | 2.02 | 2.03 | 2.11 | +1.09 | +117.20% | 2,134 | 2,721 | 33.59% |
| PYPL231208C00059000 | 2023-12-01 3:59PM EST | 59.00 | 1.37 | 1.36 | 1.40 | +0.79 | +136.21% | 2,430 | 1,565 | 31.84% |
| PYPL231208C00060000 | 2023-12-01 3:59PM EST | 60.00 | 0.86 | 0.86 | 0.88 | +0.52 | +152.94% | 6,369 | 3,961 | 31.64% |
| PYPL231208C00061000 | 2023-12-01 3:59PM EST | 61.00 | 0.51 | 0.50 | 0.53 | +0.31 | +155.00% | 3,068 | 2,385 | 32.18% |
| PYPL231208C00062000 | 2023-12-01 3:57PM EST | 62.00 | 0.31 | 0.29 | 0.32 | +0.18 | +138.46% | 5,533 | 1,725 | 33.50% |
| PYPL231208C00063000 | 2023-12-01 3:58PM EST | 63.00 | 0.18 | 0.18 | 0.20 | +0.10 | +125.00% | 640 | 1,470 | 35.35% |
| PYPL231208C00064000 | 2023-12-01 3:59PM EST | 64.00 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 834 | 781 | 37.50% |
| PYPL231208C00065000 | 2023-12-01 3:59PM EST | 65.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 916 | 1,126 | 40.04% |
| PYPL231208C00066000 | 2023-12-01 3:59PM EST | 66.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 1,352 | 326 | 43.16% |
| PYPL231208C00067000 | 2023-12-01 3:53PM EST | 67.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,729 | 224 | 45.31% |
| PYPL231208C00068000 | 2023-12-01 2:23PM EST | 68.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 73 | 668 | 48.05% |
| PYPL231208C00069000 | 2023-12-01 3:58PM EST | 69.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 28 | 109 | 52.73% |
| PYPL231208C00070000 | 2023-12-01 2:31PM EST | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 64 | 303 | 53.13% |
| PYPL231208C00075000 | 2023-12-01 3:59PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 129 | 59.38% |
| PYPL231208C00080000 | 2023-11-28 1:22PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 126 | 89.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231208P00035000 | 2023-11-20 10:04AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,208 | 150.00% |
| PYPL231208P00039000 | 2023-11-02 8:30AM EST | 39.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 121.88% |
| PYPL231208P00040000 | 2023-11-16 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 115.63% |
| PYPL231208P00041000 | 2023-11-06 10:47AM EST | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 107.81% |
| PYPL231208P00042000 | 2023-11-15 11:25AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 482 | 101.56% |
| PYPL231208P00043000 | 2023-11-06 1:48PM EST | 43.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 62 | 95.31% |
| PYPL231208P00044000 | 2023-12-01 1:10PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 89.84% |
| PYPL231208P00045000 | 2023-12-01 1:10PM EST | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 116 | 84.38% |
| PYPL231208P00046000 | 2023-11-17 2:21PM EST | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 92 | 68.75% |
| PYPL231208P00047000 | 2023-12-01 12:28PM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 62 | 62.50% |
| PYPL231208P00048000 | 2023-12-01 1:57PM EST | 48.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 193 | 66.41% |
| PYPL231208P00049000 | 2023-12-01 3:57PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 328 | 53.13% |
| PYPL231208P00050000 | 2023-12-01 11:31AM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,553 | 55.47% |
| PYPL231208P00051000 | 2023-12-01 2:59PM EST | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 701 | 1,275 | 51.56% |
| PYPL231208P00052000 | 2023-12-01 3:48PM EST | 52.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 431 | 48.83% |
| PYPL231208P00053000 | 2023-12-01 3:51PM EST | 53.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 42 | 550 | 42.97% |
| PYPL231208P00054000 | 2023-12-01 3:39PM EST | 54.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 159 | 935 | 39.06% |
| PYPL231208P00055000 | 2023-12-01 3:58PM EST | 55.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 169 | 1,261 | 35.74% |
| PYPL231208P00056000 | 2023-12-01 3:59PM EST | 56.00 | 0.10 | 0.09 | 0.10 | -0.32 | -76.19% | 903 | 2,020 | 33.01% |
| PYPL231208P00057000 | 2023-12-01 3:59PM EST | 57.00 | 0.18 | 0.18 | 0.20 | -0.53 | -74.65% | 1,690 | 3,710 | 31.74% |
| PYPL231208P00058000 | 2023-12-01 3:59PM EST | 58.00 | 0.36 | 0.35 | 0.36 | -0.85 | -70.25% | 2,656 | 2,224 | 29.88% |
| PYPL231208P00059000 | 2023-12-01 3:59PM EST | 59.00 | 0.67 | 0.66 | 0.69 | -1.17 | -63.59% | 2,382 | 593 | 29.93% |
| PYPL231208P00060000 | 2023-12-01 3:59PM EST | 60.00 | 1.15 | 1.15 | 1.17 | -1.40 | -54.90% | 436 | 314 | 29.79% |
| PYPL231208P00061000 | 2023-12-01 3:40PM EST | 61.00 | 1.89 | 1.79 | 1.83 | -1.83 | -49.19% | 25 | 130 | 30.47% |
| PYPL231208P00062000 | 2023-12-01 12:33PM EST | 62.00 | 2.59 | 2.44 | 2.68 | -2.17 | -45.59% | 132 | 180 | 33.89% |
| PYPL231208P00063000 | 2023-12-01 2:42PM EST | 63.00 | 3.48 | 3.45 | 3.55 | -1.40 | -28.69% | 45 | 85 | 35.35% |
| PYPL231208P00064000 | 2023-11-30 10:49AM EST | 64.00 | 5.15 | 4.35 | 4.50 | -1.60 | -23.70% | 1 | 6 | 38.97% |
| PYPL231208P00065000 | 2023-12-01 11:21AM EST | 65.00 | 6.56 | 5.30 | 5.50 | -0.26 | -3.81% | 2 | 10 | 45.12% |
| PYPL231208P00068000 | 2023-11-07 11:21AM EST | 68.00 | 13.02 | 8.25 | 8.45 | 0.00 | - | - | 0 | 56.84% |
| PYPL231208P00070000 | 2023-11-01 1:10PM EST | 70.00 | 11.55 | 10.30 | 10.50 | -7.22 | -38.47% | 3 | 0 | 58.98% |
| PYPL231208P00075000 | 2023-11-09 11:24AM EST | 75.00 | 19.52 | 15.30 | 15.45 | 0.00 | - | 5 | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.